Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 102.64 | 104.03 | 102.26 | 103.06 | 3,603,208 | -0.69(-0.67%) |
Sep 25, 2024 | 104.14 | 104.49 | 103.45 | 103.75 | 3,258,922 | -0.04(-0.04%) |
Sep 24, 2024 | 103.49 | 104.14 | 102.71 | 103.79 | 2,884,503 | +0.48(+0.46%) |
Sep 23, 2024 | 102.68 | 104.16 | 102.47 | 103.31 | 3,780,831 | +0.25(+0.24%) |
Sep 20, 2024 | 102.28 | 103.06 | 101.87 | 103.06 | 10,926,704 | +1.05(+1.03%) |
Sep 19, 2024 | 103.10 | 103.10 | 101.89 | 102.01 | 4,897,920 | -1.17(-1.13%) |
Sep 18, 2024 | 104.23 | 104.75 | 102.26 | 103.18 | 4,254,817 | -1.38(-1.32%) |
Sep 17, 2024 | 104.88 | 105.37 | 104.23 | 104.56 | 4,031,827 | -0.87(-0.83%) |
Sep 16, 2024 | 105.18 | 105.92 | 105.14 | 105.43 | 4,088,744 | -0.30(-0.28%) |
Sep 13, 2024 | 105.66 | 106.26 | 105.11 | 105.73 | 3,802,300 | -0.61(-0.57%) |
Sep 12, 2024 | 105.90 | 106.44 | 105.25 | 106.34 | 2,963,089 | +0.21(+0.20%) |
Sep 11, 2024 | 106.37 | 106.41 | 104.83 | 106.13 | 4,991,689 | -0.71(-0.66%) |
Sep 10, 2024 | 107.00 | 107.76 | 106.59 | 106.84 | 4,201,119 | -0.27(-0.25%) |
Sep 09, 2024 | 107.36 | 107.82 | 106.50 | 107.11 | 4,562,013 | -0.75(-0.70%) |
Sep 06, 2024 | 108.57 | 109.04 | 107.78 | 107.86 | 3,937,395 | -0.67(-0.62%) |
Sep 05, 2024 | 109.00 | 109.30 | 108.14 | 108.53 | 4,489,857 | -0.24(-0.22%) |
Sep 04, 2024 | 108.16 | 108.98 | 107.81 | 108.77 | 4,447,075 | +0.99(+0.92%) |
Sep 03, 2024 | 106.50 | 107.95 | 106.35 | 107.78 | 4,229,925 | +1.28(+1.20%) |
Aug 30, 2024 | 105.85 | 106.70 | 105.67 | 106.50 | 5,033,764 | +0.69(+0.65%) |
Aug 29, 2024 | 105.80 | 106.10 | 105.28 | 105.81 | 2,580,546 | +0.02(+0.02%) |
Aug 28, 2024 | 106.41 | 106.72 | 105.23 | 105.79 | 3,216,397 | -0.13(-0.12%) |
Aug 27, 2024 | 105.31 | 106.04 | 104.62 | 105.92 | 3,139,417 | +0.83(+0.79%) |
Aug 26, 2024 | 104.07 | 105.23 | 104.05 | 105.09 | 2,430,141 | +0.88(+0.84%) |
Aug 23, 2024 | 104.30 | 104.34 | 103.11 | 104.21 | 3,212,534 | +0.26(+0.25%) |
Aug 22, 2024 | 103.85 | 104.05 | 103.48 | 103.95 | 2,803,529 | +0.48(+0.46%) |
Aug 21, 2024 | 103.11 | 103.65 | 102.65 | 103.47 | 3,029,285 | +0.41(+0.40%) |
Aug 20, 2024 | 102.00 | 103.10 | 101.72 | 103.06 | 2,691,887 | +1.21(+1.19%) |
Aug 19, 2024 | 102.05 | 102.31 | 101.58 | 101.85 | 2,976,497 | -0.14(-0.14%) |
Aug 16, 2024 | 101.66 | 102.08 | 101.23 | 101.99 | 3,172,691 | +0.55(+0.54%) |
Aug 15, 2024 | 102.48 | 102.96 | 101.16 | 101.44 | 3,303,414 | -0.74(-0.72%) |
Aug 14, 2024 | 100.18 | 102.42 | 99.75 | 102.18 | 3,162,249 | +1.59(+1.58%) |
Aug 13, 2024 | 101.49 | 101.59 | 99.87 | 100.59 | 4,655,899 | -0.69(-0.68%) |
Aug 12, 2024 | 101.85 | 101.93 | 100.59 | 101.28 | 3,660,141 | -0.79(-0.77%) |
Aug 09, 2024 | 102.47 | 102.73 | 101.33 | 102.07 | 3,646,675 | -0.64(-0.62%) |
Aug 08, 2024 | 101.61 | 103.11 | 101.26 | 102.71 | 3,215,411 | +0.28(+0.27%) |
Aug 07, 2024 | 102.74 | 104.03 | 102.24 | 102.43 | 4,075,759 | -0.23(-0.22%) |
Aug 06, 2024 | 101.29 | 103.60 | 101.15 | 102.66 | 5,267,291 | +1.69(+1.67%) |
Aug 05, 2024 | 102.99 | 104.15 | 99.95 | 100.97 | 5,927,393 | -1.84(-1.79%) |
Aug 02, 2024 | 102.00 | 103.35 | 100.68 | 102.81 | 5,094,468 | +1.88(+1.86%) |
Aug 01, 2024 | 99.55 | 101.13 | 98.73 | 100.93 | 4,922,936 | +1.74(+1.75%) |
Jul 31, 2024 | 100.49 | 100.76 | 98.45 | 99.19 | 6,410,194 | -1.30(-1.29%) |
Jul 30, 2024 | 98.95 | 100.75 | 98.44 | 100.49 | 5,236,105 | -0.39(-0.39%) |
Jul 29, 2024 | 100.80 | 101.42 | 99.77 | 100.88 | 5,398,118 | +1.49(+1.50%) |
Jul 26, 2024 | 99.00 | 100.61 | 98.32 | 99.39 | 7,137,456 | +2.90(+3.01%) |
Jul 25, 2024 | 97.09 | 98.31 | 96.37 | 96.49 | 4,633,271 | -0.11(-0.11%) |
Jul 24, 2024 | 95.42 | 97.08 | 95.42 | 96.60 | 4,881,570 | +0.05(+0.05%) |
Jul 23, 2024 | 98.15 | 98.17 | 96.36 | 96.55 | 4,199,935 | -1.40(-1.43%) |
Jul 22, 2024 | 98.13 | 98.14 | 97.31 | 97.95 | 3,265,081 | -0.13(-0.13%) |
Jul 19, 2024 | 99.03 | 99.07 | 97.65 | 98.08 | 4,229,243 | +0.07(+0.07%) |
Jul 18, 2024 | 98.72 | 99.11 | 97.88 | 98.01 | 3,303,412 | -0.88(-0.89%) |
Jul 17, 2024 | 97.46 | 99.12 | 97.24 | 98.89 | 4,138,028 | +1.98(+2.04%) |
Jul 16, 2024 | 96.90 | 97.45 | 96.54 | 96.91 | 2,874,563 | +0.15(+0.15%) |
Jul 15, 2024 | 97.59 | 97.80 | 96.72 | 96.76 | 3,109,452 | -0.82(-0.84%) |
Jul 12, 2024 | 97.50 | 98.13 | 97.38 | 97.57 | 2,577,913 | +0.31(+0.32%) |
Jul 11, 2024 | 96.86 | 97.47 | 96.73 | 97.26 | 3,738,946 | +0.37(+0.38%) |
Jul 10, 2024 | 96.67 | 97.12 | 96.36 | 96.90 | 2,754,545 | +0.35(+0.36%) |
Jul 09, 2024 | 97.03 | 97.14 | 96.00 | 96.55 | 3,408,070 | -0.54(-0.55%) |
Jul 08, 2024 | 96.74 | 97.44 | 96.63 | 97.08 | 2,871,584 | +0.53(+0.55%) |
Jul 05, 2024 | 95.51 | 96.72 | 95.40 | 96.56 | 2,859,410 | +1.15(+1.21%) |
Jul 03, 2024 | 95.24 | 95.73 | 95.04 | 95.40 | 2,125,461 | -0.23(-0.24%) |
Jul 02, 2024 | 95.02 | 95.76 | 94.54 | 95.63 | 4,227,310 | +0.58(+0.61%) |