Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 115.65 | 115.65 | 109.21 | 109.85 | 626,685 | -5.98(-5.16%) |
Sep 19, 2024 | 114.37 | 116.10 | 113.30 | 115.83 | 311,692 | +5.17(+4.67%) |
Sep 18, 2024 | 107.87 | 114.38 | 107.56 | 110.66 | 444,030 | +2.81(+2.61%) |
Sep 17, 2024 | 107.81 | 110.75 | 107.35 | 107.85 | 323,723 | +1.50(+1.41%) |
Sep 16, 2024 | 103.94 | 106.78 | 103.49 | 106.35 | 327,609 | +2.52(+2.43%) |
Sep 13, 2024 | 101.65 | 104.35 | 101.09 | 103.83 | 306,264 | +3.93(+3.93%) |
Sep 12, 2024 | 100.10 | 100.39 | 97.74 | 99.90 | 161,595 | +1.07(+1.08%) |
Sep 11, 2024 | 98.30 | 99.32 | 94.77 | 98.83 | 378,970 | +0.33(+0.34%) |
Sep 10, 2024 | 99.53 | 99.72 | 96.95 | 98.50 | 215,886 | -0.69(-0.70%) |
Sep 09, 2024 | 99.80 | 100.79 | 98.68 | 99.19 | 234,112 | +0.09(+0.09%) |
Sep 06, 2024 | 100.57 | 100.62 | 96.29 | 99.10 | 394,568 | -0.99(-0.99%) |
Sep 05, 2024 | 101.00 | 101.42 | 98.69 | 100.09 | 404,216 | -2.07(-2.03%) |
Sep 04, 2024 | 99.69 | 105.31 | 99.69 | 102.16 | 356,231 | -3.14(-2.98%) |
Sep 03, 2024 | 104.59 | 105.83 | 103.98 | 105.30 | 200,531 | -1.00(-0.94%) |
Aug 30, 2024 | 106.29 | 106.45 | 103.84 | 106.30 | 285,882 | +0.70(+0.66%) |
Aug 29, 2024 | 106.60 | 107.14 | 104.93 | 105.60 | 136,254 | +0.27(+0.26%) |
Aug 28, 2024 | 105.44 | 107.11 | 105.17 | 105.33 | 131,645 | -0.58(-0.55%) |
Aug 27, 2024 | 107.26 | 108.02 | 105.04 | 105.91 | 152,267 | -2.66(-2.45%) |
Aug 26, 2024 | 112.13 | 112.13 | 108.26 | 108.57 | 150,345 | -2.49(-2.24%) |
Aug 23, 2024 | 107.18 | 111.60 | 107.18 | 111.06 | 138,531 | +4.24(+3.97%) |
Aug 22, 2024 | 107.59 | 109.18 | 106.04 | 106.82 | 115,079 | -1.33(-1.23%) |
Aug 21, 2024 | 108.36 | 109.20 | 106.90 | 108.15 | 126,908 | +1.55(+1.45%) |
Aug 20, 2024 | 109.29 | 109.29 | 105.84 | 106.60 | 204,755 | -2.87(-2.62%) |
Aug 19, 2024 | 108.63 | 110.41 | 108.15 | 109.47 | 156,665 | +0.48(+0.44%) |
Aug 16, 2024 | 107.87 | 110.33 | 105.00 | 108.99 | 148,877 | +0.33(+0.30%) |
Aug 15, 2024 | 109.11 | 112.29 | 108.13 | 108.66 | 157,326 | +3.50(+3.33%) |
Aug 14, 2024 | 106.90 | 107.46 | 103.93 | 105.16 | 181,177 | -0.88(-0.83%) |
Aug 13, 2024 | 104.41 | 106.77 | 103.47 | 106.04 | 196,931 | +3.10(+3.01%) |
Aug 12, 2024 | 104.34 | 104.59 | 101.48 | 102.94 | 250,665 | -1.13(-1.08%) |
Aug 09, 2024 | 105.71 | 106.12 | 103.20 | 104.07 | 175,495 | -1.84(-1.74%) |
Aug 08, 2024 | 105.65 | 107.22 | 104.39 | 105.91 | 194,420 | +2.58(+2.49%) |
Aug 07, 2024 | 108.98 | 109.22 | 103.20 | 103.33 | 248,584 | -4.06(-3.79%) |
Aug 06, 2024 | 104.90 | 109.59 | 103.39 | 107.39 | 208,642 | +2.65(+2.53%) |
Aug 05, 2024 | 99.88 | 108.51 | 98.82 | 104.75 | 529,694 | -0.61(-0.58%) |
Aug 02, 2024 | 117.86 | 118.20 | 103.47 | 105.36 | 673,394 | -16.19(-13.32%) |
Aug 01, 2024 | 127.20 | 129.68 | 119.95 | 121.55 | 357,956 | -4.36(-3.46%) |
Jul 31, 2024 | 125.02 | 129.63 | 122.08 | 125.90 | 305,941 | +1.73(+1.39%) |
Jul 30, 2024 | 122.12 | 126.32 | 122.12 | 124.17 | 215,995 | +3.01(+2.48%) |
Jul 29, 2024 | 121.17 | 124.64 | 120.46 | 121.17 | 190,438 | +1.16(+0.97%) |
Jul 26, 2024 | 122.29 | 122.97 | 116.68 | 120.01 | 371,177 | -4.32(-3.48%) |
Jul 25, 2024 | 117.36 | 127.03 | 116.57 | 124.33 | 276,295 | +7.68(+6.58%) |
Jul 24, 2024 | 117.51 | 120.85 | 114.46 | 116.65 | 219,266 | -0.74(-0.63%) |
Jul 23, 2024 | 117.48 | 118.53 | 116.45 | 117.39 | 239,253 | -0.61(-0.52%) |
Jul 22, 2024 | 119.54 | 121.36 | 115.35 | 118.00 | 247,344 | -1.34(-1.12%) |
Jul 19, 2024 | 118.81 | 119.51 | 117.00 | 119.34 | 164,817 | +0.86(+0.73%) |
Jul 18, 2024 | 120.58 | 122.68 | 116.97 | 118.48 | 242,803 | -2.49(-2.06%) |
Jul 17, 2024 | 121.66 | 123.98 | 118.89 | 120.97 | 469,392 | -2.64(-2.13%) |
Jul 16, 2024 | 118.68 | 124.69 | 118.68 | 123.61 | 394,478 | +5.36(+4.54%) |
Jul 15, 2024 | 114.87 | 120.20 | 114.87 | 118.24 | 277,344 | +3.58(+3.12%) |
Jul 12, 2024 | 112.11 | 115.06 | 111.98 | 114.67 | 235,210 | +3.39(+3.04%) |
Jul 11, 2024 | 108.98 | 112.32 | 108.98 | 111.28 | 160,511 | +4.19(+3.91%) |
Jul 10, 2024 | 105.83 | 107.44 | 103.98 | 107.09 | 247,552 | +2.17(+2.07%) |
Jul 09, 2024 | 104.42 | 105.88 | 101.65 | 104.93 | 338,305 | -3.36(-3.10%) |
Jul 08, 2024 | 107.28 | 108.33 | 104.23 | 108.28 | 308,543 | +0.95(+0.88%) |
Jul 05, 2024 | 108.33 | 108.33 | 106.39 | 107.33 | 190,070 | -1.08(-1.00%) |
Jul 03, 2024 | 108.51 | 110.86 | 107.39 | 108.41 | 85,421 | -0.10(-0.09%) |
Jul 02, 2024 | 107.03 | 108.70 | 105.77 | 108.51 | 190,840 | +1.82(+1.70%) |