Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 108.02 | 110.63 | 108.00 | 110.19 | 531,749 | +2.33(+2.16%) |
Sep 25, 2024 | 109.45 | 109.45 | 107.00 | 107.86 | 629,528 | -1.22(-1.12%) |
Sep 24, 2024 | 109.35 | 110.29 | 108.63 | 109.08 | 500,308 | +0.09(+0.08%) |
Sep 23, 2024 | 111.17 | 111.79 | 108.00 | 108.99 | 579,224 | -1.77(-1.60%) |
Sep 20, 2024 | 110.81 | 111.45 | 109.43 | 110.76 | 1,995,424 | -0.53(-0.48%) |
Sep 19, 2024 | 110.30 | 113.30 | 109.60 | 111.29 | 974,442 | +1.73(+1.57%) |
Sep 18, 2024 | 111.52 | 112.09 | 108.99 | 109.56 | 458,807 | -1.98(-1.78%) |
Sep 17, 2024 | 110.03 | 111.63 | 109.31 | 111.55 | 714,552 | +1.98(+1.81%) |
Sep 16, 2024 | 110.00 | 110.55 | 109.34 | 109.57 | 486,327 | +0.78(+0.72%) |
Sep 13, 2024 | 107.11 | 108.86 | 106.77 | 108.79 | 654,261 | +2.34(+2.20%) |
Sep 12, 2024 | 105.17 | 107.71 | 104.62 | 106.45 | 599,894 | +1.32(+1.26%) |
Sep 11, 2024 | 106.99 | 107.06 | 104.42 | 105.13 | 496,483 | -1.97(-1.84%) |
Sep 10, 2024 | 106.68 | 107.31 | 105.51 | 107.10 | 480,122 | +0.64(+0.60%) |
Sep 09, 2024 | 107.44 | 107.49 | 105.91 | 106.46 | 510,839 | -0.68(-0.63%) |
Sep 06, 2024 | 108.30 | 108.78 | 105.99 | 107.14 | 1,160,096 | -1.25(-1.15%) |
Sep 05, 2024 | 108.84 | 109.97 | 107.73 | 108.39 | 971,016 | -0.25(-0.23%) |
Sep 04, 2024 | 109.30 | 109.43 | 106.34 | 108.64 | 4,275,673 | -0.68(-0.62%) |
Sep 03, 2024 | 112.00 | 113.59 | 109.16 | 109.32 | 1,619,975 | -6.66(-5.74%) |
Aug 30, 2024 | 115.54 | 116.55 | 114.86 | 115.98 | 365,743 | +0.38(+0.33%) |
Aug 29, 2024 | 116.42 | 116.68 | 115.52 | 115.60 | 243,313 | -0.77(-0.66%) |
Aug 28, 2024 | 114.17 | 117.77 | 114.17 | 116.37 | 543,822 | +1.55(+1.35%) |
Aug 27, 2024 | 114.28 | 115.13 | 113.19 | 114.82 | 457,534 | +0.53(+0.46%) |
Aug 26, 2024 | 114.38 | 115.78 | 113.23 | 114.29 | 321,578 | +0.42(+0.37%) |
Aug 23, 2024 | 114.49 | 114.95 | 112.62 | 113.87 | 314,815 | -0.68(-0.59%) |
Aug 22, 2024 | 114.89 | 115.28 | 113.53 | 114.55 | 448,402 | +0.19(+0.17%) |
Aug 21, 2024 | 115.53 | 115.53 | 114.09 | 114.36 | 297,164 | -0.61(-0.53%) |
Aug 20, 2024 | 114.24 | 115.15 | 113.26 | 114.97 | 488,660 | +0.73(+0.64%) |
Aug 19, 2024 | 111.92 | 114.33 | 111.83 | 114.24 | 447,200 | +3.28(+2.96%) |
Aug 16, 2024 | 110.03 | 111.61 | 109.62 | 110.96 | 562,264 | +0.96(+0.87%) |
Aug 15, 2024 | 110.13 | 111.08 | 109.31 | 110.00 | 559,142 | +0.80(+0.73%) |
Aug 14, 2024 | 111.00 | 111.30 | 108.64 | 109.20 | 464,842 | -2.48(-2.22%) |
Aug 13, 2024 | 108.37 | 113.10 | 107.27 | 111.68 | 435,944 | +3.51(+3.24%) |
Aug 12, 2024 | 111.07 | 111.44 | 107.81 | 108.17 | 454,454 | -3.20(-2.87%) |
Aug 09, 2024 | 112.73 | 112.84 | 111.31 | 111.37 | 335,545 | -1.60(-1.42%) |
Aug 08, 2024 | 112.99 | 114.27 | 110.89 | 112.97 | 642,977 | +0.72(+0.64%) |
Aug 07, 2024 | 112.04 | 113.00 | 110.78 | 112.25 | 809,111 | +0.88(+0.79%) |
Aug 06, 2024 | 111.35 | 112.87 | 110.50 | 111.37 | 635,186 | -0.23(-0.21%) |
Aug 05, 2024 | 108.36 | 112.35 | 107.88 | 111.60 | 735,656 | -1.66(-1.47%) |
Aug 02, 2024 | 114.47 | 114.76 | 111.10 | 113.26 | 716,259 | -1.12(-0.98%) |
Aug 01, 2024 | 113.15 | 116.21 | 111.15 | 114.38 | 2,244,654 | +4.13(+3.75%) |
Jul 31, 2024 | 112.70 | 112.73 | 110.23 | 110.25 | 661,662 | -2.02(-1.80%) |
Jul 30, 2024 | 111.82 | 112.87 | 110.16 | 112.27 | 695,525 | +1.16(+1.04%) |
Jul 29, 2024 | 111.41 | 113.00 | 109.18 | 111.11 | 835,727 | -0.46(-0.41%) |
Jul 26, 2024 | 110.00 | 112.88 | 109.33 | 111.57 | 645,159 | +2.03(+1.85%) |
Jul 25, 2024 | 109.10 | 110.79 | 108.65 | 109.54 | 534,411 | +0.76(+0.70%) |
Jul 24, 2024 | 109.06 | 109.69 | 108.02 | 108.78 | 463,144 | +0.34(+0.31%) |
Jul 23, 2024 | 109.48 | 109.48 | 107.63 | 108.44 | 407,706 | -1.26(-1.15%) |
Jul 22, 2024 | 109.00 | 109.94 | 107.15 | 109.70 | 403,202 | +0.69(+0.63%) |
Jul 19, 2024 | 108.95 | 109.93 | 108.28 | 109.01 | 385,884 | +0.17(+0.16%) |
Jul 18, 2024 | 108.00 | 110.24 | 107.27 | 108.84 | 642,094 | +0.83(+0.77%) |
Jul 17, 2024 | 106.40 | 108.50 | 105.73 | 108.01 | 562,905 | +1.92(+1.81%) |
Jul 16, 2024 | 103.46 | 106.12 | 103.12 | 106.09 | 499,092 | +2.76(+2.67%) |
Jul 15, 2024 | 105.30 | 105.49 | 103.06 | 103.33 | 701,145 | -2.26(-2.14%) |
Jul 12, 2024 | 106.69 | 107.36 | 105.41 | 105.59 | 451,000 | -0.45(-0.42%) |
Jul 11, 2024 | 102.88 | 106.49 | 102.04 | 106.04 | 484,705 | +3.81(+3.73%) |
Jul 10, 2024 | 100.57 | 102.29 | 99.06 | 102.23 | 473,439 | +1.66(+1.65%) |
Jul 09, 2024 | 100.67 | 101.32 | 99.74 | 100.57 | 607,091 | -0.14(-0.14%) |
Jul 08, 2024 | 102.03 | 102.34 | 100.65 | 100.71 | 500,055 | -0.56(-0.55%) |
Jul 05, 2024 | 103.37 | 103.37 | 100.34 | 101.27 | 931,921 | -2.26(-2.18%) |
Jul 03, 2024 | 105.44 | 105.50 | 102.86 | 103.53 | 304,674 | -1.56(-1.48%) |
Jul 02, 2024 | 106.15 | 106.53 | 104.48 | 105.09 | 402,585 | -1.38(-1.30%) |