Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 113.18 | 113.44 | 112.56 | 113.37 | 820,295 | -0.37(-0.33%) |
Sep 20, 2024 | 114.07 | 114.21 | 112.87 | 113.74 | 845,045 | -1.38(-1.20%) |
Sep 19, 2024 | 114.70 | 115.78 | 113.25 | 115.12 | 879,150 | +4.91(+4.46%) |
Sep 18, 2024 | 111.03 | 112.34 | 109.47 | 110.21 | 807,671 | -0.89(-0.80%) |
Sep 17, 2024 | 112.62 | 113.27 | 110.64 | 111.10 | 779,544 | +4.17(+3.90%) |
Sep 16, 2024 | 106.90 | 107.33 | 106.32 | 106.93 | 444,278 | +0.21(+0.20%) |
Sep 13, 2024 | 106.99 | 108.19 | 105.33 | 106.72 | 1,087,397 | -0.26(-0.24%) |
Sep 12, 2024 | 109.40 | 109.78 | 106.50 | 106.98 | 1,201,567 | -5.45(-4.85%) |
Sep 11, 2024 | 111.95 | 113.61 | 111.10 | 112.43 | 462,535 | +0.05(+0.04%) |
Sep 10, 2024 | 112.65 | 112.96 | 111.42 | 112.38 | 563,993 | -0.68(-0.60%) |
Sep 09, 2024 | 112.60 | 114.02 | 111.96 | 113.06 | 675,102 | +0.67(+0.60%) |
Sep 06, 2024 | 111.00 | 112.50 | 110.64 | 112.39 | 857,610 | -0.61(-0.54%) |
Sep 05, 2024 | 110.73 | 113.20 | 110.44 | 113.00 | 600,714 | +3.24(+2.95%) |
Sep 04, 2024 | 107.82 | 109.97 | 107.58 | 109.76 | 511,189 | -1.74(-1.56%) |
Sep 03, 2024 | 110.32 | 111.78 | 110.32 | 111.50 | 570,216 | +0.04(+0.04%) |
Aug 30, 2024 | 109.55 | 111.52 | 109.55 | 111.46 | 326,485 | +1.79(+1.63%) |
Aug 29, 2024 | 108.56 | 110.49 | 108.56 | 109.67 | 348,364 | +0.83(+0.76%) |
Aug 28, 2024 | 109.04 | 109.86 | 108.27 | 108.84 | 419,721 | +0.59(+0.55%) |
Aug 27, 2024 | 111.99 | 112.02 | 108.22 | 108.25 | 1,003,106 | +3.94(+3.78%) |
Aug 26, 2024 | 105.69 | 106.10 | 104.27 | 104.31 | 455,302 | -1.43(-1.35%) |
Aug 23, 2024 | 104.09 | 105.96 | 103.58 | 105.74 | 546,567 | +3.72(+3.65%) |
Aug 22, 2024 | 104.24 | 104.55 | 101.95 | 102.02 | 465,186 | -0.22(-0.22%) |
Aug 21, 2024 | 103.10 | 103.70 | 102.14 | 102.24 | 528,113 | -0.04(-0.04%) |
Aug 20, 2024 | 103.84 | 103.94 | 102.28 | 102.28 | 470,073 | -0.89(-0.86%) |
Aug 19, 2024 | 103.48 | 103.48 | 102.57 | 103.17 | 274,425 | +0.53(+0.52%) |
Aug 16, 2024 | 102.72 | 103.25 | 102.34 | 102.64 | 618,019 | -0.03(-0.03%) |
Aug 15, 2024 | 101.74 | 103.58 | 101.74 | 102.67 | 528,010 | +1.58(+1.56%) |
Aug 14, 2024 | 103.67 | 103.88 | 101.05 | 101.09 | 380,212 | -1.96(-1.90%) |
Aug 13, 2024 | 102.67 | 103.89 | 102.47 | 103.05 | 1,423,139 | +1.52(+1.50%) |
Aug 12, 2024 | 104.07 | 104.07 | 101.39 | 101.53 | 877,825 | -2.58(-2.48%) |
Aug 09, 2024 | 103.10 | 104.86 | 103.10 | 104.11 | 1,091,099 | +1.99(+1.95%) |
Aug 08, 2024 | 97.50 | 102.13 | 97.03 | 102.12 | 1,117,977 | +4.32(+4.42%) |
Aug 07, 2024 | 99.38 | 99.38 | 97.37 | 97.80 | 512,812 | +0.65(+0.67%) |
Aug 06, 2024 | 98.23 | 99.72 | 96.94 | 97.15 | 918,497 | -1.33(-1.35%) |
Aug 05, 2024 | 96.61 | 99.80 | 95.98 | 98.48 | 447,532 | -0.28(-0.28%) |
Aug 02, 2024 | 98.67 | 98.80 | 97.54 | 98.76 | 1,369,900 | -1.24(-1.24%) |
Aug 01, 2024 | 100.05 | 100.50 | 99.07 | 100.00 | 1,275,129 | -1.30(-1.28%) |
Jul 31, 2024 | 101.78 | 102.03 | 99.03 | 101.30 | 1,727,457 | -0.53(-0.52%) |
Jul 30, 2024 | 100.70 | 102.66 | 100.50 | 101.83 | 750,194 | +2.14(+2.15%) |
Jul 29, 2024 | 102.37 | 102.70 | 99.63 | 99.69 | 1,311,065 | -2.73(-2.67%) |
Jul 26, 2024 | 101.50 | 104.68 | 100.64 | 102.42 | 2,814,376 | +4.68(+4.79%) |
Jul 25, 2024 | 98.29 | 100.61 | 95.74 | 97.74 | 1,721,522 | +2.72(+2.86%) |
Jul 24, 2024 | 95.89 | 96.59 | 94.79 | 95.02 | 1,137,769 | -0.13(-0.14%) |
Jul 23, 2024 | 95.93 | 96.88 | 94.68 | 95.15 | 1,335,332 | -1.55(-1.60%) |
Jul 22, 2024 | 96.05 | 97.70 | 92.39 | 96.70 | 4,095,269 | -17.62(-15.41%) |
Jul 19, 2024 | 114.88 | 115.60 | 114.14 | 114.32 | 1,038,462 | -1.49(-1.29%) |
Jul 18, 2024 | 118.51 | 118.78 | 115.47 | 115.81 | 516,184 | -4.36(-3.63%) |
Jul 17, 2024 | 119.59 | 121.31 | 119.51 | 120.17 | 319,485 | -0.27(-0.22%) |
Jul 16, 2024 | 118.27 | 121.17 | 118.01 | 120.44 | 578,324 | +1.89(+1.59%) |
Jul 15, 2024 | 119.91 | 120.05 | 118.06 | 118.55 | 650,936 | -0.93(-0.78%) |
Jul 12, 2024 | 118.94 | 120.02 | 117.48 | 119.48 | 747,398 | -1.97(-1.62%) |
Jul 11, 2024 | 119.27 | 122.01 | 118.71 | 121.45 | 578,874 | +2.20(+1.84%) |
Jul 10, 2024 | 120.33 | 120.53 | 118.65 | 119.25 | 326,686 | +0.18(+0.15%) |
Jul 09, 2024 | 120.12 | 120.33 | 117.87 | 119.07 | 1,107,447 | +0.02(+0.02%) |
Jul 08, 2024 | 120.45 | 120.68 | 118.70 | 119.05 | 769,445 | +0.42(+0.35%) |
Jul 05, 2024 | 119.34 | 119.42 | 117.78 | 118.63 | 799,432 | +0.78(+0.66%) |
Jul 03, 2024 | 116.25 | 118.23 | 116.25 | 117.85 | 766,999 | +4.38(+3.86%) |
Jul 02, 2024 | 114.05 | 114.31 | 112.84 | 113.47 | 564,984 | -0.55(-0.48%) |