Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 107.44 | 107.44 | 105.42 | 105.80 | 94,518 | +1.19(+1.14%) |
Sep 18, 2024 | 106.00 | 107.75 | 104.57 | 104.61 | 83,802 | -0.97(-0.92%) |
Sep 17, 2024 | 106.36 | 106.82 | 105.20 | 105.58 | 97,838 | +0.65(+0.62%) |
Sep 16, 2024 | 105.32 | 105.99 | 103.38 | 104.93 | 145,133 | +0.46(+0.44%) |
Sep 13, 2024 | 103.63 | 105.10 | 102.96 | 104.47 | 87,911 | +3.31(+3.27%) |
Sep 12, 2024 | 100.31 | 101.20 | 98.58 | 101.16 | 88,186 | +1.60(+1.61%) |
Sep 11, 2024 | 98.24 | 99.63 | 96.41 | 99.56 | 90,342 | +1.66(+1.70%) |
Sep 10, 2024 | 97.62 | 98.39 | 96.86 | 97.90 | 135,000 | -0.19(-0.19%) |
Sep 09, 2024 | 98.47 | 99.68 | 97.65 | 98.09 | 114,997 | -0.49(-0.50%) |
Sep 06, 2024 | 102.64 | 102.92 | 98.49 | 98.58 | 136,947 | -4.13(-4.02%) |
Sep 05, 2024 | 103.75 | 104.40 | 101.33 | 102.71 | 73,277 | -0.61(-0.59%) |
Sep 04, 2024 | 103.89 | 105.10 | 103.29 | 103.32 | 71,946 | -0.09(-0.09%) |
Sep 03, 2024 | 105.87 | 106.58 | 102.84 | 103.41 | 122,850 | -3.85(-3.59%) |
Aug 30, 2024 | 107.69 | 107.93 | 106.34 | 107.26 | 105,898 | -0.20(-0.19%) |
Aug 29, 2024 | 107.76 | 108.61 | 106.91 | 107.46 | 66,620 | +0.68(+0.64%) |
Aug 28, 2024 | 107.73 | 108.42 | 106.38 | 106.78 | 66,306 | -1.52(-1.40%) |
Aug 27, 2024 | 108.31 | 108.75 | 106.84 | 108.30 | 58,141 | -0.40(-0.37%) |
Aug 26, 2024 | 109.00 | 110.77 | 108.32 | 108.70 | 77,217 | +0.72(+0.67%) |
Aug 23, 2024 | 104.40 | 108.61 | 104.13 | 107.98 | 78,201 | +4.25(+4.10%) |
Aug 22, 2024 | 106.09 | 106.39 | 103.12 | 103.73 | 86,351 | -2.45(-2.31%) |
Aug 21, 2024 | 105.14 | 106.48 | 104.79 | 106.18 | 54,850 | +1.97(+1.89%) |
Aug 20, 2024 | 106.84 | 106.84 | 104.17 | 104.21 | 69,994 | -3.03(-2.83%) |
Aug 19, 2024 | 106.20 | 107.87 | 106.20 | 107.24 | 62,541 | +0.95(+0.89%) |
Aug 16, 2024 | 106.65 | 107.97 | 105.42 | 106.29 | 53,319 | -0.76(-0.71%) |
Aug 15, 2024 | 106.24 | 108.11 | 105.04 | 107.05 | 117,765 | +3.59(+3.47%) |
Aug 14, 2024 | 103.30 | 103.83 | 103.04 | 103.46 | 166,216 | +0.55(+0.53%) |
Aug 13, 2024 | 101.05 | 102.91 | 100.31 | 102.91 | 219,085 | +0.84(+0.82%) |
Aug 12, 2024 | 105.00 | 106.19 | 101.20 | 102.07 | 165,422 | -2.87(-2.73%) |
Aug 09, 2024 | 106.74 | 106.74 | 104.66 | 104.94 | 90,372 | -0.68(-0.64%) |
Aug 08, 2024 | 105.73 | 107.52 | 104.27 | 105.62 | 79,010 | +0.95(+0.91%) |
Aug 07, 2024 | 108.00 | 110.10 | 104.59 | 104.67 | 139,314 | -1.75(-1.64%) |
Aug 06, 2024 | 107.00 | 109.36 | 105.96 | 106.42 | 139,830 | -0.72(-0.67%) |
Aug 05, 2024 | 106.29 | 108.62 | 105.00 | 107.14 | 137,622 | -4.00(-3.60%) |
Aug 02, 2024 | 112.76 | 112.91 | 110.58 | 111.14 | 98,705 | -5.49(-4.71%) |
Aug 01, 2024 | 121.83 | 121.86 | 114.64 | 116.63 | 143,431 | -5.55(-4.54%) |
Jul 31, 2024 | 123.00 | 126.70 | 122.09 | 122.18 | 107,160 | -0.21(-0.17%) |
Jul 30, 2024 | 123.46 | 124.32 | 121.77 | 122.39 | 111,814 | -0.85(-0.69%) |
Jul 29, 2024 | 123.54 | 125.13 | 122.48 | 123.24 | 254,060 | +0.09(+0.07%) |
Jul 26, 2024 | 127.33 | 129.14 | 121.01 | 123.15 | 333,530 | +0.47(+0.38%) |
Jul 25, 2024 | 125.56 | 127.77 | 122.18 | 122.68 | 216,519 | -3.14(-2.50%) |
Jul 24, 2024 | 127.38 | 128.86 | 125.32 | 125.82 | 108,014 | -2.68(-2.09%) |
Jul 23, 2024 | 128.33 | 130.03 | 126.61 | 128.50 | 125,024 | -0.66(-0.51%) |
Jul 22, 2024 | 126.43 | 129.30 | 124.47 | 129.16 | 96,103 | +3.72(+2.97%) |
Jul 19, 2024 | 128.33 | 128.33 | 125.20 | 125.44 | 97,862 | -2.87(-2.24%) |
Jul 18, 2024 | 130.33 | 131.59 | 127.46 | 128.31 | 97,898 | -2.78(-2.12%) |
Jul 17, 2024 | 131.71 | 134.06 | 130.54 | 131.09 | 139,389 | -2.31(-1.73%) |
Jul 16, 2024 | 129.85 | 133.77 | 129.26 | 133.40 | 124,734 | +5.18(+4.04%) |
Jul 15, 2024 | 127.68 | 130.54 | 126.08 | 128.22 | 117,779 | +2.06(+1.63%) |
Jul 12, 2024 | 125.01 | 127.69 | 123.87 | 126.16 | 92,812 | +2.33(+1.88%) |
Jul 11, 2024 | 122.86 | 124.56 | 120.99 | 123.83 | 95,344 | +4.33(+3.62%) |
Jul 10, 2024 | 118.00 | 119.61 | 115.89 | 119.50 | 112,635 | +1.67(+1.42%) |
Jul 09, 2024 | 120.44 | 120.44 | 117.32 | 117.83 | 78,850 | -3.07(-2.54%) |
Jul 08, 2024 | 119.49 | 123.15 | 119.49 | 120.90 | 165,760 | +2.08(+1.75%) |
Jul 05, 2024 | 119.64 | 119.64 | 118.05 | 118.82 | 125,292 | -1.48(-1.23%) |
Jul 03, 2024 | 119.38 | 120.54 | 119.23 | 120.30 | 55,620 | +0.90(+0.75%) |
Jul 02, 2024 | 116.55 | 120.53 | 116.55 | 119.40 | 121,781 | +3.24(+2.79%) |