Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 119.10 | 119.77 | 117.16 | 117.37 | 582,099 | -1.73(-1.45%) |
Sep 19, 2024 | 120.99 | 120.99 | 118.56 | 119.10 | 184,406 | -0.04(-0.03%) |
Sep 18, 2024 | 117.83 | 120.08 | 116.94 | 119.14 | 210,007 | +0.91(+0.77%) |
Sep 17, 2024 | 118.60 | 119.69 | 117.19 | 118.23 | 143,333 | +0.31(+0.26%) |
Sep 16, 2024 | 117.72 | 119.75 | 117.42 | 117.92 | 204,582 | +0.76(+0.65%) |
Sep 13, 2024 | 117.19 | 117.89 | 116.04 | 117.16 | 192,668 | +1.17(+1.01%) |
Sep 12, 2024 | 115.19 | 118.73 | 115.08 | 115.99 | 253,466 | +1.46(+1.27%) |
Sep 11, 2024 | 112.50 | 115.18 | 111.95 | 114.53 | 199,168 | +1.01(+0.89%) |
Sep 10, 2024 | 117.51 | 117.51 | 113.50 | 113.52 | 172,280 | -3.99(-3.40%) |
Sep 09, 2024 | 118.70 | 120.21 | 117.46 | 117.51 | 232,676 | -1.23(-1.04%) |
Sep 06, 2024 | 119.41 | 120.17 | 117.81 | 118.74 | 212,166 | -0.36(-0.30%) |
Sep 05, 2024 | 120.06 | 120.06 | 117.39 | 119.10 | 163,130 | -0.37(-0.31%) |
Sep 04, 2024 | 117.63 | 119.74 | 117.20 | 119.47 | 175,594 | +1.74(+1.48%) |
Sep 03, 2024 | 119.29 | 120.25 | 117.23 | 117.73 | 183,362 | -2.36(-1.97%) |
Aug 30, 2024 | 117.67 | 120.31 | 117.67 | 120.09 | 269,766 | +2.71(+2.31%) |
Aug 29, 2024 | 116.79 | 117.81 | 116.21 | 117.38 | 177,236 | +1.57(+1.36%) |
Aug 28, 2024 | 116.07 | 116.94 | 115.10 | 115.81 | 147,371 | -0.51(-0.44%) |
Aug 27, 2024 | 118.16 | 119.12 | 116.10 | 116.32 | 181,962 | -1.84(-1.56%) |
Aug 26, 2024 | 119.19 | 120.43 | 117.96 | 118.16 | 171,418 | -0.36(-0.30%) |
Aug 23, 2024 | 117.02 | 118.57 | 116.91 | 118.52 | 311,337 | +1.98(+1.70%) |
Aug 22, 2024 | 117.43 | 118.18 | 116.33 | 116.54 | 228,263 | -0.76(-0.65%) |
Aug 21, 2024 | 117.39 | 117.77 | 116.05 | 117.30 | 200,442 | +0.45(+0.39%) |
Aug 20, 2024 | 119.28 | 119.66 | 116.83 | 116.85 | 191,706 | -2.79(-2.33%) |
Aug 19, 2024 | 119.68 | 120.25 | 118.30 | 119.64 | 285,779 | +0.21(+0.18%) |
Aug 16, 2024 | 118.49 | 119.56 | 118.49 | 119.43 | 291,834 | +0.62(+0.52%) |
Aug 15, 2024 | 119.55 | 119.56 | 118.50 | 118.81 | 233,553 | +1.32(+1.12%) |
Aug 14, 2024 | 117.82 | 118.02 | 116.90 | 117.49 | 276,212 | -0.33(-0.28%) |
Aug 13, 2024 | 116.03 | 118.07 | 116.03 | 117.82 | 259,020 | +2.33(+2.02%) |
Aug 12, 2024 | 114.57 | 115.92 | 113.88 | 115.49 | 330,899 | +1.19(+1.04%) |
Aug 09, 2024 | 113.23 | 114.70 | 112.75 | 114.30 | 225,727 | +1.55(+1.37%) |
Aug 08, 2024 | 111.81 | 113.11 | 111.78 | 112.75 | 298,016 | +1.47(+1.33%) |
Aug 07, 2024 | 110.93 | 112.10 | 110.82 | 111.28 | 307,918 | +1.64(+1.49%) |
Aug 06, 2024 | 108.11 | 110.24 | 107.60 | 109.64 | 416,428 | +1.58(+1.47%) |
Aug 05, 2024 | 107.03 | 109.48 | 106.13 | 108.06 | 551,840 | -3.10(-2.79%) |
Aug 02, 2024 | 109.58 | 111.51 | 108.54 | 111.16 | 400,821 | -1.16(-1.03%) |
Aug 01, 2024 | 110.86 | 112.66 | 110.43 | 112.32 | 379,235 | +1.08(+0.97%) |
Jul 31, 2024 | 111.74 | 112.69 | 109.97 | 111.24 | 262,342 | -0.31(-0.28%) |
Jul 30, 2024 | 109.49 | 111.76 | 108.39 | 111.55 | 281,688 | +2.72(+2.50%) |
Jul 29, 2024 | 111.82 | 112.37 | 108.41 | 108.83 | 277,149 | -2.68(-2.40%) |
Jul 26, 2024 | 112.44 | 114.36 | 110.29 | 111.51 | 507,551 | -0.39(-0.35%) |
Jul 25, 2024 | 114.00 | 116.08 | 110.06 | 111.90 | 563,261 | +2.19(+2.00%) |
Jul 24, 2024 | 107.95 | 110.25 | 107.47 | 109.70 | 419,214 | +1.07(+0.98%) |
Jul 23, 2024 | 108.69 | 110.02 | 108.50 | 108.64 | 270,099 | -0.35(-0.32%) |
Jul 22, 2024 | 107.95 | 109.32 | 107.00 | 108.99 | 243,857 | +1.33(+1.24%) |
Jul 19, 2024 | 108.14 | 108.46 | 107.02 | 107.65 | 247,996 | -0.28(-0.26%) |
Jul 18, 2024 | 108.83 | 110.87 | 107.11 | 107.93 | 249,273 | -1.29(-1.18%) |
Jul 17, 2024 | 110.90 | 111.98 | 109.08 | 109.22 | 384,030 | -2.13(-1.92%) |
Jul 16, 2024 | 109.47 | 111.83 | 109.47 | 111.35 | 403,732 | +2.59(+2.38%) |
Jul 15, 2024 | 104.80 | 109.13 | 104.21 | 108.76 | 434,785 | +4.58(+4.40%) |
Jul 12, 2024 | 104.57 | 105.58 | 104.09 | 104.17 | 249,931 | +0.88(+0.85%) |
Jul 11, 2024 | 104.39 | 104.83 | 102.60 | 103.30 | 625,709 | +0.83(+0.81%) |
Jul 10, 2024 | 101.77 | 102.82 | 101.66 | 102.47 | 191,718 | +0.70(+0.69%) |
Jul 09, 2024 | 102.67 | 103.80 | 101.54 | 101.77 | 272,262 | -0.23(-0.22%) |
Jul 08, 2024 | 102.27 | 103.23 | 101.49 | 102.00 | 292,484 | +0.33(+0.32%) |
Jul 05, 2024 | 102.53 | 102.84 | 101.34 | 101.67 | 235,908 | -1.52(-1.48%) |
Jul 03, 2024 | 104.35 | 104.35 | 102.69 | 103.20 | 110,042 | -1.11(-1.06%) |
Jul 02, 2024 | 104.20 | 105.29 | 103.51 | 104.30 | 306,559 | +0.62(+0.60%) |