Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 109.16 | 109.56 | 107.56 | 108.02 | 1,721,993 | -2.00(-1.82%) |
Sep 19, 2024 | 109.64 | 111.08 | 109.46 | 110.02 | 511,119 | +2.81(+2.62%) |
Sep 18, 2024 | 107.92 | 110.31 | 107.04 | 107.21 | 469,842 | -0.16(-0.15%) |
Sep 17, 2024 | 105.13 | 108.77 | 105.04 | 107.37 | 599,256 | +3.27(+3.14%) |
Sep 16, 2024 | 104.89 | 105.45 | 103.18 | 104.10 | 567,960 | -0.68(-0.65%) |
Sep 13, 2024 | 105.42 | 107.15 | 104.11 | 104.78 | 938,385 | +0.75(+0.72%) |
Sep 12, 2024 | 103.60 | 105.12 | 101.67 | 104.03 | 773,674 | +0.60(+0.58%) |
Sep 11, 2024 | 105.00 | 105.00 | 102.56 | 103.43 | 749,712 | -1.46(-1.39%) |
Sep 10, 2024 | 109.14 | 109.86 | 103.12 | 104.89 | 1,110,938 | -5.28(-4.79%) |
Sep 09, 2024 | 110.06 | 111.97 | 109.42 | 110.17 | 717,434 | -0.13(-0.12%) |
Sep 06, 2024 | 113.65 | 115.00 | 110.17 | 110.30 | 569,293 | -3.38(-2.97%) |
Sep 05, 2024 | 114.48 | 114.57 | 112.80 | 113.68 | 350,791 | -0.06(-0.05%) |
Sep 04, 2024 | 113.23 | 114.45 | 112.90 | 113.74 | 498,194 | -0.59(-0.52%) |
Sep 03, 2024 | 115.48 | 116.29 | 114.00 | 114.33 | 520,676 | -2.32(-1.99%) |
Aug 30, 2024 | 116.69 | 116.96 | 114.90 | 116.65 | 383,183 | +0.76(+0.66%) |
Aug 29, 2024 | 116.77 | 117.33 | 115.63 | 115.89 | 353,705 | +0.11(+0.10%) |
Aug 28, 2024 | 115.82 | 116.46 | 114.67 | 115.78 | 271,979 | -0.68(-0.58%) |
Aug 27, 2024 | 116.62 | 117.05 | 115.60 | 116.46 | 265,524 | -0.72(-0.61%) |
Aug 26, 2024 | 117.03 | 119.10 | 116.46 | 117.18 | 467,378 | +0.41(+0.35%) |
Aug 23, 2024 | 115.27 | 118.70 | 114.50 | 116.77 | 475,904 | +2.64(+2.31%) |
Aug 22, 2024 | 115.46 | 115.63 | 113.95 | 114.13 | 429,963 | -1.05(-0.91%) |
Aug 21, 2024 | 115.22 | 115.40 | 114.48 | 115.18 | 285,002 | +1.29(+1.13%) |
Aug 20, 2024 | 114.45 | 115.62 | 113.70 | 113.89 | 341,958 | -0.86(-0.75%) |
Aug 19, 2024 | 113.64 | 115.14 | 113.60 | 114.75 | 399,556 | +1.98(+1.76%) |
Aug 16, 2024 | 111.66 | 113.68 | 111.66 | 112.77 | 509,586 | +1.18(+1.06%) |
Aug 15, 2024 | 112.71 | 113.70 | 111.44 | 111.59 | 560,343 | +1.51(+1.37%) |
Aug 14, 2024 | 112.01 | 112.31 | 109.88 | 110.08 | 511,482 | -1.19(-1.07%) |
Aug 13, 2024 | 108.53 | 111.36 | 108.53 | 111.27 | 1,111,630 | +3.01(+2.78%) |
Aug 12, 2024 | 109.43 | 109.66 | 108.09 | 108.26 | 618,033 | -0.84(-0.77%) |
Aug 09, 2024 | 110.29 | 110.65 | 108.63 | 109.10 | 494,679 | -1.37(-1.24%) |
Aug 08, 2024 | 110.83 | 111.95 | 110.06 | 110.47 | 430,491 | +0.58(+0.53%) |
Aug 07, 2024 | 111.39 | 112.21 | 109.88 | 109.89 | 686,092 | +0.72(+0.66%) |
Aug 06, 2024 | 109.79 | 110.67 | 108.47 | 109.17 | 540,218 | -0.72(-0.66%) |
Aug 05, 2024 | 109.06 | 111.17 | 107.25 | 109.89 | 782,364 | -3.80(-3.34%) |
Aug 02, 2024 | 116.95 | 116.95 | 113.12 | 113.69 | 701,085 | -6.01(-5.02%) |
Aug 01, 2024 | 122.31 | 123.51 | 119.47 | 119.70 | 851,024 | -2.34(-1.92%) |
Jul 31, 2024 | 122.15 | 125.09 | 121.91 | 122.04 | 640,167 | +0.94(+0.78%) |
Jul 30, 2024 | 121.73 | 122.64 | 120.67 | 121.10 | 460,633 | -0.71(-0.58%) |
Jul 29, 2024 | 120.90 | 122.43 | 120.44 | 121.81 | 540,624 | +0.40(+0.33%) |
Jul 26, 2024 | 120.82 | 122.14 | 119.79 | 121.41 | 696,386 | +0.65(+0.54%) |
Jul 25, 2024 | 116.86 | 123.67 | 116.00 | 120.76 | 1,286,319 | +4.29(+3.68%) |
Jul 24, 2024 | 118.76 | 120.10 | 116.10 | 116.47 | 667,443 | -2.53(-2.13%) |
Jul 23, 2024 | 118.68 | 120.00 | 118.04 | 119.00 | 557,123 | -0.79(-0.66%) |
Jul 22, 2024 | 119.33 | 120.32 | 117.56 | 119.79 | 712,541 | +1.60(+1.35%) |
Jul 19, 2024 | 120.36 | 121.10 | 116.82 | 118.19 | 993,805 | -4.92(-4.00%) |
Jul 18, 2024 | 123.96 | 126.85 | 123.06 | 123.11 | 815,616 | -0.84(-0.68%) |
Jul 17, 2024 | 122.46 | 124.42 | 120.19 | 123.95 | 756,371 | +0.14(+0.11%) |
Jul 16, 2024 | 119.49 | 123.90 | 119.02 | 123.81 | 774,237 | +5.10(+4.30%) |
Jul 15, 2024 | 118.48 | 120.10 | 118.20 | 118.71 | 769,233 | -0.07(-0.06%) |
Jul 12, 2024 | 118.27 | 119.52 | 117.96 | 118.78 | 552,907 | +1.13(+0.96%) |
Jul 11, 2024 | 117.52 | 118.32 | 116.35 | 117.65 | 610,851 | +2.12(+1.84%) |
Jul 10, 2024 | 114.38 | 116.11 | 113.47 | 115.53 | 549,212 | +1.37(+1.20%) |
Jul 09, 2024 | 113.43 | 114.82 | 112.26 | 114.16 | 796,243 | +0.28(+0.25%) |
Jul 08, 2024 | 114.50 | 115.40 | 113.46 | 113.88 | 421,719 | +0.53(+0.47%) |
Jul 05, 2024 | 114.46 | 115.99 | 113.00 | 113.35 | 952,785 | -1.72(-1.49%) |
Jul 03, 2024 | 115.40 | 116.29 | 114.95 | 115.07 | 299,825 | +0.46(+0.40%) |
Jul 02, 2024 | 114.13 | 116.59 | 113.50 | 114.61 | 590,167 | +0.32(+0.28%) |