Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 104.00 | 107.64 | 104.00 | 106.94 | 628,325 | +2.95(+2.84%) |
Sep 23, 2024 | 100.30 | 104.46 | 99.92 | 103.99 | 715,903 | +4.69(+4.72%) |
Sep 20, 2024 | 99.27 | 99.90 | 98.45 | 99.30 | 997,269 | +0.10(+0.10%) |
Sep 19, 2024 | 100.87 | 100.87 | 98.61 | 99.20 | 1,323,148 | +0.21(+0.21%) |
Sep 18, 2024 | 95.50 | 100.89 | 95.50 | 98.99 | 2,966,838 | -3.20(-3.13%) |
Sep 17, 2024 | 103.69 | 103.69 | 101.93 | 102.19 | 59,385 | -0.72(-0.70%) |
Sep 16, 2024 | 101.83 | 103.23 | 97.22 | 102.91 | 228,934 | +1.26(+1.24%) |
Sep 13, 2024 | 105.02 | 105.02 | 101.38 | 101.65 | 97,400 | -2.44(-2.34%) |
Sep 12, 2024 | 104.04 | 105.74 | 102.39 | 104.09 | 186,829 | +0.69(+0.67%) |
Sep 11, 2024 | 103.55 | 103.77 | 102.46 | 103.40 | 60,721 | -0.63(-0.61%) |
Sep 10, 2024 | 102.37 | 104.34 | 101.50 | 104.03 | 76,676 | +1.22(+1.19%) |
Sep 09, 2024 | 101.84 | 103.55 | 101.77 | 102.81 | 54,112 | +0.93(+0.91%) |
Sep 06, 2024 | 103.00 | 104.12 | 100.91 | 101.88 | 154,642 | -0.49(-0.48%) |
Sep 05, 2024 | 104.00 | 104.00 | 101.02 | 102.37 | 92,491 | -1.18(-1.14%) |
Sep 04, 2024 | 105.00 | 105.27 | 103.55 | 103.55 | 40,739 | -1.38(-1.32%) |
Sep 03, 2024 | 107.87 | 108.39 | 104.53 | 104.93 | 75,723 | -3.22(-2.98%) |
Aug 30, 2024 | 107.09 | 108.50 | 106.50 | 108.15 | 76,196 | +0.57(+0.53%) |
Aug 29, 2024 | 108.51 | 108.51 | 107.22 | 107.58 | 58,999 | +0.25(+0.23%) |
Aug 28, 2024 | 106.68 | 107.91 | 106.29 | 107.33 | 27,544 | +0.26(+0.24%) |
Aug 27, 2024 | 108.03 | 108.07 | 106.27 | 107.07 | 48,198 | -1.54(-1.42%) |
Aug 26, 2024 | 110.14 | 110.48 | 107.67 | 108.61 | 64,631 | -0.52(-0.48%) |
Aug 23, 2024 | 106.24 | 109.17 | 106.24 | 109.13 | 71,544 | +3.25(+3.07%) |
Aug 22, 2024 | 107.20 | 107.27 | 105.82 | 105.88 | 38,139 | -1.14(-1.07%) |
Aug 21, 2024 | 106.75 | 107.19 | 106.23 | 107.02 | 50,054 | +1.11(+1.05%) |
Aug 20, 2024 | 106.23 | 106.75 | 105.35 | 105.91 | 52,397 | -0.01(-0.01%) |
Aug 19, 2024 | 105.31 | 106.15 | 104.53 | 105.92 | 44,620 | +0.53(+0.50%) |
Aug 16, 2024 | 106.17 | 106.85 | 105.05 | 105.39 | 91,884 | -0.31(-0.29%) |
Aug 15, 2024 | 105.73 | 105.79 | 103.11 | 105.70 | 72,760 | +1.76(+1.69%) |
Aug 14, 2024 | 104.26 | 104.67 | 102.93 | 103.94 | 78,711 | +0.17(+0.16%) |
Aug 13, 2024 | 103.45 | 103.93 | 102.36 | 103.77 | 59,829 | +1.85(+1.82%) |
Aug 12, 2024 | 100.03 | 102.16 | 99.64 | 101.92 | 66,833 | +2.01(+2.01%) |
Aug 09, 2024 | 100.24 | 100.62 | 99.23 | 99.91 | 51,266 | -0.04(-0.04%) |
Aug 08, 2024 | 99.83 | 100.46 | 99.08 | 99.95 | 92,713 | +1.82(+1.85%) |
Aug 07, 2024 | 101.50 | 102.50 | 98.08 | 98.13 | 88,997 | -2.01(-2.01%) |
Aug 06, 2024 | 99.69 | 102.42 | 99.19 | 100.14 | 143,904 | +0.40(+0.40%) |
Aug 05, 2024 | 99.74 | 102.96 | 98.38 | 99.74 | 250,626 | -2.32(-2.27%) |
Aug 02, 2024 | 103.00 | 105.20 | 101.59 | 102.06 | 143,382 | -4.79(-4.48%) |
Aug 01, 2024 | 109.69 | 110.12 | 106.72 | 106.85 | 150,229 | -2.98(-2.71%) |
Jul 31, 2024 | 113.28 | 113.28 | 109.50 | 109.83 | 157,451 | -2.83(-2.51%) |
Jul 30, 2024 | 109.50 | 112.80 | 108.55 | 112.66 | 139,784 | +3.16(+2.89%) |
Jul 29, 2024 | 111.09 | 111.82 | 109.25 | 109.50 | 80,084 | -1.52(-1.37%) |
Jul 26, 2024 | 110.16 | 114.50 | 108.00 | 111.02 | 375,179 | -4.60(-3.98%) |
Jul 25, 2024 | 112.47 | 117.08 | 112.47 | 115.62 | 600,581 | +3.99(+3.57%) |
Jul 24, 2024 | 113.74 | 114.70 | 111.46 | 111.63 | 120,812 | -2.29(-2.01%) |
Jul 23, 2024 | 115.02 | 115.07 | 113.20 | 113.92 | 208,246 | -1.10(-0.96%) |
Jul 22, 2024 | 113.29 | 115.25 | 112.14 | 115.02 | 170,201 | +2.60(+2.31%) |
Jul 19, 2024 | 113.01 | 113.50 | 109.52 | 112.42 | 131,475 | -0.27(-0.24%) |
Jul 18, 2024 | 110.66 | 113.21 | 110.66 | 112.69 | 101,366 | +1.51(+1.36%) |
Jul 17, 2024 | 112.65 | 113.82 | 110.56 | 111.18 | 361,389 | -1.46(-1.30%) |
Jul 16, 2024 | 111.49 | 113.87 | 110.16 | 112.64 | 204,303 | +2.30(+2.08%) |
Jul 15, 2024 | 109.57 | 110.96 | 107.41 | 110.34 | 221,992 | +1.73(+1.60%) |
Jul 12, 2024 | 109.05 | 109.13 | 107.52 | 108.61 | 92,135 | +0.89(+0.82%) |
Jul 11, 2024 | 107.11 | 109.39 | 105.56 | 107.73 | 122,110 | +1.98(+1.87%) |
Jul 10, 2024 | 104.86 | 105.74 | 104.16 | 105.74 | 108,366 | +1.28(+1.23%) |
Jul 09, 2024 | 104.87 | 104.92 | 103.90 | 104.46 | 61,871 | -0.45(-0.43%) |
Jul 08, 2024 | 104.56 | 105.34 | 103.93 | 104.91 | 74,346 | +0.86(+0.82%) |
Jul 05, 2024 | 103.92 | 104.47 | 103.00 | 104.05 | 58,573 | -0.57(-0.54%) |
Jul 03, 2024 | 104.54 | 105.06 | 103.37 | 104.62 | 62,175 | +0.74(+0.71%) |
Jul 02, 2024 | 103.79 | 104.96 | 102.39 | 103.88 | 114,658 | +0.08(+0.08%) |