Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 98.23 | 98.23 | 96.36 | 97.10 | 2,168,976 | -3.69(-3.66%) |
Sep 19, 2024 | 100.94 | 100.96 | 100.42 | 100.79 | 638,511 | -0.43(-0.42%) |
Sep 18, 2024 | 101.63 | 102.15 | 101.00 | 101.22 | 722,394 | -0.64(-0.63%) |
Sep 17, 2024 | 102.68 | 102.68 | 101.51 | 101.86 | 646,843 | -0.93(-0.90%) |
Sep 16, 2024 | 103.10 | 103.25 | 102.54 | 102.79 | 1,175,090 | -0.34(-0.33%) |
Sep 13, 2024 | 103.95 | 104.08 | 103.02 | 103.13 | 837,915 | -0.36(-0.35%) |
Sep 12, 2024 | 102.78 | 103.49 | 102.63 | 103.49 | 928,841 | +0.06(+0.06%) |
Sep 11, 2024 | 104.27 | 104.32 | 102.90 | 103.43 | 842,453 | -1.19(-1.14%) |
Sep 10, 2024 | 104.21 | 104.64 | 103.62 | 104.62 | 638,682 | +1.06(+1.02%) |
Sep 09, 2024 | 103.50 | 104.28 | 103.34 | 103.56 | 1,176,859 | -0.46(-0.44%) |
Sep 06, 2024 | 104.66 | 105.03 | 103.32 | 104.02 | 1,051,363 | -0.58(-0.55%) |
Sep 05, 2024 | 105.06 | 105.11 | 104.07 | 104.60 | 1,865,562 | -0.68(-0.65%) |
Sep 04, 2024 | 105.51 | 105.93 | 105.14 | 105.28 | 956,244 | -1.97(-1.84%) |
Sep 03, 2024 | 107.28 | 107.93 | 107.09 | 107.25 | 1,184,003 | +0.33(+0.31%) |
Aug 30, 2024 | 107.24 | 107.70 | 106.73 | 106.92 | 558,760 | -0.52(-0.48%) |
Aug 29, 2024 | 107.47 | 107.69 | 107.09 | 107.44 | 1,257,494 | +0.74(+0.69%) |
Aug 28, 2024 | 107.00 | 107.43 | 106.48 | 106.70 | 1,503,554 | +0.10(+0.09%) |
Aug 27, 2024 | 106.59 | 106.77 | 106.10 | 106.60 | 1,354,354 | +1.08(+1.02%) |
Aug 26, 2024 | 105.69 | 105.89 | 105.36 | 105.52 | 1,858,172 | +0.35(+0.33%) |
Aug 23, 2024 | 103.51 | 105.89 | 103.37 | 105.17 | 4,028,441 | +5.64(+5.67%) |
Aug 22, 2024 | 104.95 | 105.76 | 99.26 | 99.53 | 1,734,862 | -5.26(-5.02%) |
Aug 21, 2024 | 104.81 | 105.11 | 104.45 | 104.79 | 372,628 | +0.44(+0.42%) |
Aug 20, 2024 | 104.01 | 104.45 | 103.86 | 104.35 | 509,289 | +0.38(+0.37%) |
Aug 19, 2024 | 103.76 | 104.60 | 103.73 | 103.97 | 890,135 | +0.73(+0.71%) |
Aug 16, 2024 | 103.12 | 103.46 | 102.80 | 103.24 | 283,235 | +0.90(+0.88%) |
Aug 15, 2024 | 102.99 | 103.04 | 102.14 | 102.34 | 278,396 | -0.86(-0.83%) |
Aug 14, 2024 | 102.45 | 103.47 | 102.38 | 103.20 | 329,253 | +0.65(+0.63%) |
Aug 13, 2024 | 102.52 | 102.85 | 102.26 | 102.55 | 407,354 | +0.54(+0.53%) |
Aug 12, 2024 | 102.16 | 102.33 | 101.71 | 102.01 | 525,962 | -0.80(-0.78%) |
Aug 09, 2024 | 103.34 | 103.38 | 102.74 | 102.81 | 507,215 | -0.08(-0.08%) |
Aug 08, 2024 | 102.60 | 103.10 | 102.51 | 102.89 | 448,514 | +0.01(+0.01%) |
Aug 07, 2024 | 102.92 | 103.35 | 102.69 | 102.88 | 432,878 | +0.23(+0.22%) |
Aug 06, 2024 | 102.59 | 103.27 | 102.29 | 102.65 | 561,675 | +0.40(+0.39%) |
Aug 05, 2024 | 103.80 | 104.01 | 101.45 | 102.25 | 393,514 | -2.09(-2.01%) |
Aug 02, 2024 | 104.39 | 105.16 | 103.61 | 104.35 | 366,376 | +3.47(+3.44%) |
Aug 01, 2024 | 100.80 | 102.90 | 100.61 | 100.88 | 1,105,219 | -0.11(-0.11%) |
Jul 31, 2024 | 101.77 | 102.03 | 100.85 | 100.99 | 517,001 | +0.86(+0.86%) |
Jul 30, 2024 | 100.13 | 100.24 | 99.62 | 100.13 | 653,318 | +0.92(+0.93%) |
Jul 29, 2024 | 100.12 | 100.15 | 99.10 | 99.21 | 848,827 | -0.43(-0.43%) |
Jul 26, 2024 | 99.28 | 99.74 | 99.02 | 99.64 | 1,880,437 | -0.38(-0.37%) |
Jul 25, 2024 | 100.71 | 101.58 | 99.85 | 100.01 | 1,301,754 | -4.75(-4.53%) |
Jul 24, 2024 | 106.04 | 106.51 | 104.64 | 104.76 | 491,222 | -0.34(-0.32%) |
Jul 23, 2024 | 105.65 | 105.84 | 105.10 | 105.10 | 515,250 | -1.50(-1.41%) |
Jul 22, 2024 | 106.79 | 106.86 | 105.96 | 106.60 | 769,644 | +1.63(+1.55%) |
Jul 19, 2024 | 105.95 | 106.00 | 104.90 | 104.97 | 976,699 | -0.86(-0.81%) |
Jul 18, 2024 | 106.50 | 106.90 | 105.73 | 105.83 | 393,178 | -0.09(-0.08%) |
Jul 17, 2024 | 104.36 | 106.04 | 104.33 | 105.92 | 413,644 | +2.27(+2.19%) |
Jul 16, 2024 | 103.32 | 103.73 | 103.22 | 103.66 | 497,337 | -0.09(-0.09%) |
Jul 15, 2024 | 104.86 | 104.95 | 103.75 | 103.75 | 482,177 | -1.86(-1.76%) |
Jul 12, 2024 | 105.27 | 105.98 | 105.22 | 105.61 | 268,756 | +1.44(+1.38%) |
Jul 11, 2024 | 104.59 | 104.92 | 104.17 | 104.17 | 283,366 | +0.63(+0.61%) |
Jul 10, 2024 | 103.18 | 103.80 | 103.02 | 103.54 | 278,862 | +0.60(+0.58%) |
Jul 09, 2024 | 103.71 | 103.88 | 102.84 | 102.94 | 345,545 | -0.25(-0.24%) |
Jul 08, 2024 | 104.16 | 104.28 | 103.12 | 103.19 | 329,861 | -0.38(-0.37%) |
Jul 05, 2024 | 103.49 | 103.57 | 102.78 | 103.57 | 218,021 | +0.83(+0.81%) |
Jul 03, 2024 | 102.60 | 103.17 | 102.57 | 102.74 | 136,943 | +0.35(+0.34%) |
Jul 02, 2024 | 101.79 | 102.61 | 101.71 | 102.39 | 367,144 | +0.93(+0.92%) |