Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 103.12 | 103.72 | 102.52 | 103.01 | 1,704,387 | -0.34(-0.33%) |
Sep 25, 2024 | 104.00 | 104.58 | 102.89 | 103.35 | 1,523,811 | -0.01(-0.01%) |
Sep 24, 2024 | 101.86 | 103.38 | 101.02 | 103.36 | 3,376,522 | +1.15(+1.13%) |
Sep 23, 2024 | 101.27 | 102.24 | 100.80 | 102.21 | 2,341,632 | +1.20(+1.19%) |
Sep 20, 2024 | 101.30 | 101.45 | 99.69 | 101.01 | 3,805,159 | -0.44(-0.43%) |
Sep 19, 2024 | 102.67 | 102.67 | 101.17 | 101.45 | 3,374,371 | -1.06(-1.03%) |
Sep 18, 2024 | 103.33 | 103.86 | 102.19 | 102.51 | 2,614,485 | -0.69(-0.67%) |
Sep 17, 2024 | 104.06 | 104.13 | 102.87 | 103.20 | 1,007,756 | -0.91(-0.87%) |
Sep 16, 2024 | 103.82 | 104.68 | 103.57 | 104.11 | 1,600,001 | +0.98(+0.95%) |
Sep 13, 2024 | 102.03 | 103.27 | 101.39 | 103.13 | 1,578,079 | +0.96(+0.94%) |
Sep 12, 2024 | 100.60 | 102.36 | 100.00 | 102.17 | 1,194,540 | +1.47(+1.46%) |
Sep 11, 2024 | 102.78 | 102.78 | 99.40 | 100.70 | 1,741,498 | -2.43(-2.36%) |
Sep 10, 2024 | 103.92 | 104.90 | 103.07 | 103.13 | 1,439,829 | -0.59(-0.57%) |
Sep 09, 2024 | 104.63 | 105.10 | 103.34 | 103.72 | 1,406,470 | -0.22(-0.21%) |
Sep 06, 2024 | 104.63 | 105.21 | 103.75 | 103.94 | 1,035,735 | -0.69(-0.66%) |
Sep 05, 2024 | 105.90 | 105.90 | 103.63 | 104.63 | 994,761 | -1.19(-1.12%) |
Sep 04, 2024 | 105.14 | 106.02 | 104.98 | 105.82 | 748,905 | +0.86(+0.82%) |
Sep 03, 2024 | 105.13 | 105.71 | 104.45 | 104.96 | 1,174,694 | -0.17(-0.16%) |
Aug 30, 2024 | 104.86 | 105.45 | 104.30 | 105.13 | 1,437,929 | +0.48(+0.46%) |
Aug 29, 2024 | 103.88 | 105.02 | 103.36 | 104.65 | 924,831 | +0.77(+0.74%) |
Aug 28, 2024 | 103.28 | 104.15 | 102.68 | 103.88 | 686,292 | +0.88(+0.85%) |
Aug 27, 2024 | 102.39 | 103.10 | 102.19 | 103.00 | 591,306 | +0.77(+0.75%) |
Aug 26, 2024 | 102.11 | 102.64 | 101.73 | 102.23 | 896,655 | +0.23(+0.23%) |
Aug 23, 2024 | 103.71 | 103.75 | 101.85 | 102.00 | 935,078 | -1.67(-1.61%) |
Aug 22, 2024 | 103.62 | 103.87 | 103.12 | 103.67 | 643,141 | +0.21(+0.20%) |
Aug 21, 2024 | 103.82 | 103.83 | 102.61 | 103.46 | 643,309 | +0.57(+0.55%) |
Aug 20, 2024 | 102.91 | 103.18 | 102.34 | 102.89 | 1,159,090 | +0.37(+0.36%) |
Aug 19, 2024 | 101.87 | 102.59 | 101.42 | 102.52 | 768,977 | +0.65(+0.64%) |
Aug 16, 2024 | 101.39 | 101.94 | 100.89 | 101.87 | 1,458,428 | +0.68(+0.67%) |
Aug 15, 2024 | 101.66 | 101.80 | 100.47 | 101.19 | 1,211,783 | -0.11(-0.11%) |
Aug 14, 2024 | 100.12 | 101.37 | 100.01 | 101.30 | 1,113,689 | +1.36(+1.36%) |
Aug 13, 2024 | 99.92 | 100.22 | 99.16 | 99.94 | 826,117 | +0.38(+0.38%) |
Aug 12, 2024 | 100.43 | 101.25 | 99.36 | 99.56 | 919,046 | -0.76(-0.76%) |
Aug 09, 2024 | 100.31 | 100.76 | 99.78 | 100.32 | 604,378 | +0.01(+0.01%) |
Aug 08, 2024 | 98.76 | 100.60 | 98.76 | 100.31 | 991,611 | +1.52(+1.54%) |
Aug 07, 2024 | 99.37 | 101.23 | 98.66 | 98.79 | 1,504,257 | -0.45(-0.45%) |
Aug 06, 2024 | 98.54 | 100.63 | 98.32 | 99.24 | 1,516,868 | +0.99(+1.01%) |
Aug 05, 2024 | 100.40 | 100.43 | 97.72 | 98.25 | 1,384,070 | -2.84(-2.81%) |
Aug 02, 2024 | 100.53 | 103.03 | 99.14 | 101.09 | 1,424,273 | +0.42(+0.42%) |
Aug 01, 2024 | 99.91 | 100.73 | 99.53 | 100.67 | 1,098,939 | +1.37(+1.38%) |
Jul 31, 2024 | 99.45 | 100.22 | 98.56 | 99.30 | 2,297,148 | -0.41(-0.41%) |
Jul 30, 2024 | 99.12 | 100.11 | 98.89 | 99.71 | 969,125 | +1.18(+1.20%) |
Jul 29, 2024 | 99.31 | 99.79 | 98.11 | 98.53 | 1,490,959 | -0.51(-0.51%) |
Jul 26, 2024 | 97.87 | 99.13 | 97.48 | 99.04 | 961,475 | +1.74(+1.79%) |
Jul 25, 2024 | 97.80 | 98.61 | 97.08 | 97.30 | 1,459,996 | -0.13(-0.13%) |
Jul 24, 2024 | 97.92 | 98.23 | 96.64 | 97.43 | 1,736,304 | -0.49(-0.50%) |
Jul 23, 2024 | 96.87 | 98.95 | 95.32 | 97.92 | 2,874,854 | +4.88(+5.25%) |
Jul 22, 2024 | 92.68 | 93.59 | 92.26 | 93.04 | 1,210,683 | +0.70(+0.76%) |
Jul 19, 2024 | 93.54 | 93.54 | 92.17 | 92.34 | 963,728 | -0.77(-0.83%) |
Jul 18, 2024 | 93.05 | 93.91 | 92.83 | 93.11 | 1,125,690 | -0.31(-0.33%) |
Jul 17, 2024 | 93.19 | 94.01 | 92.93 | 93.42 | 1,256,971 | +0.23(+0.25%) |
Jul 16, 2024 | 93.50 | 93.92 | 92.93 | 93.19 | 844,609 | +0.08(+0.09%) |
Jul 15, 2024 | 93.82 | 94.16 | 92.93 | 93.11 | 887,867 | -0.51(-0.54%) |
Jul 12, 2024 | 92.26 | 94.00 | 91.99 | 93.62 | 1,333,671 | +1.77(+1.92%) |
Jul 11, 2024 | 91.07 | 92.10 | 90.82 | 91.85 | 708,924 | +1.04(+1.14%) |
Jul 10, 2024 | 90.20 | 90.95 | 89.92 | 90.81 | 959,274 | +0.85(+0.94%) |
Jul 09, 2024 | 90.47 | 90.61 | 89.80 | 89.96 | 727,427 | -0.49(-0.54%) |
Jul 08, 2024 | 90.88 | 91.24 | 90.41 | 90.45 | 624,071 | +0.05(+0.06%) |
Jul 05, 2024 | 90.01 | 90.49 | 89.13 | 90.40 | 824,149 | +0.48(+0.53%) |
Jul 03, 2024 | 89.48 | 90.19 | 88.82 | 89.92 | 709,323 | +0.39(+0.44%) |
Jul 02, 2024 | 88.43 | 89.56 | 88.19 | 89.53 | 843,355 | +0.54(+0.61%) |