Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 123.14 | 123.81 | 122.06 | 123.48 | 1,781,642 | +1.12(+0.92%) |
Sep 25, 2024 | 123.50 | 124.06 | 121.72 | 122.36 | 2,044,353 | -1.00(-0.81%) |
Sep 24, 2024 | 121.81 | 123.59 | 121.17 | 123.36 | 1,380,876 | +1.55(+1.27%) |
Sep 23, 2024 | 122.14 | 122.83 | 120.84 | 121.81 | 1,203,311 | +0.21(+0.17%) |
Sep 20, 2024 | 121.27 | 122.29 | 120.75 | 121.60 | 3,503,441 | -0.89(-0.73%) |
Sep 19, 2024 | 122.00 | 122.59 | 120.69 | 122.49 | 1,831,110 | +2.14(+1.78%) |
Sep 18, 2024 | 118.80 | 121.23 | 117.85 | 120.35 | 1,583,692 | +2.18(+1.84%) |
Sep 17, 2024 | 119.76 | 120.79 | 117.97 | 118.17 | 1,763,225 | -1.33(-1.11%) |
Sep 16, 2024 | 119.13 | 120.52 | 117.91 | 119.50 | 1,108,730 | +0.84(+0.71%) |
Sep 13, 2024 | 118.00 | 119.18 | 117.10 | 118.66 | 1,289,448 | +1.18(+1.00%) |
Sep 12, 2024 | 117.11 | 117.96 | 116.17 | 117.48 | 1,344,713 | +0.36(+0.31%) |
Sep 11, 2024 | 115.37 | 117.41 | 113.93 | 117.12 | 1,636,895 | +0.32(+0.27%) |
Sep 10, 2024 | 115.39 | 117.04 | 114.71 | 116.80 | 1,239,923 | +1.54(+1.34%) |
Sep 09, 2024 | 113.78 | 115.56 | 112.49 | 115.26 | 1,514,553 | +1.71(+1.51%) |
Sep 06, 2024 | 114.06 | 115.24 | 112.38 | 113.55 | 1,659,614 | -0.60(-0.53%) |
Sep 05, 2024 | 114.97 | 115.34 | 113.76 | 114.15 | 1,574,452 | -0.64(-0.56%) |
Sep 04, 2024 | 115.65 | 116.66 | 114.67 | 114.79 | 1,406,879 | -0.87(-0.75%) |
Sep 03, 2024 | 114.67 | 116.10 | 114.48 | 115.66 | 1,705,014 | +0.52(+0.45%) |
Aug 30, 2024 | 115.49 | 115.89 | 114.28 | 115.14 | 2,789,243 | +0.52(+0.45%) |
Aug 29, 2024 | 115.46 | 115.73 | 114.10 | 114.62 | 1,119,126 | -0.49(-0.43%) |
Aug 28, 2024 | 115.36 | 116.31 | 114.79 | 115.11 | 989,533 | -0.23(-0.20%) |
Aug 27, 2024 | 115.62 | 116.43 | 115.21 | 115.34 | 992,979 | -1.38(-1.18%) |
Aug 26, 2024 | 117.49 | 118.39 | 116.54 | 116.72 | 951,453 | -0.31(-0.26%) |
Aug 23, 2024 | 113.86 | 117.65 | 113.54 | 117.03 | 1,649,623 | +4.18(+3.70%) |
Aug 22, 2024 | 112.12 | 113.16 | 111.75 | 112.85 | 795,720 | +0.61(+0.54%) |
Aug 21, 2024 | 111.81 | 112.49 | 110.82 | 112.24 | 920,730 | +0.74(+0.66%) |
Aug 20, 2024 | 112.17 | 112.67 | 110.76 | 111.50 | 1,278,610 | -1.00(-0.89%) |
Aug 19, 2024 | 111.83 | 112.64 | 111.25 | 112.50 | 788,580 | +0.77(+0.69%) |
Aug 16, 2024 | 111.60 | 111.92 | 110.89 | 111.73 | 1,455,593 | +1.16(+1.05%) |
Aug 15, 2024 | 111.41 | 112.11 | 110.38 | 110.57 | 1,026,544 | +0.08(+0.07%) |
Aug 14, 2024 | 110.58 | 111.47 | 109.50 | 110.49 | 1,219,152 | +0.14(+0.13%) |
Aug 13, 2024 | 108.75 | 110.76 | 107.86 | 110.35 | 1,069,341 | +2.48(+2.30%) |
Aug 12, 2024 | 108.89 | 109.04 | 107.54 | 107.87 | 940,283 | -1.27(-1.16%) |
Aug 09, 2024 | 109.06 | 110.10 | 107.93 | 109.14 | 858,359 | +0.46(+0.42%) |
Aug 08, 2024 | 107.15 | 109.36 | 106.27 | 108.68 | 1,291,081 | +2.36(+2.22%) |
Aug 07, 2024 | 109.19 | 110.22 | 106.15 | 106.32 | 1,970,763 | -1.80(-1.66%) |
Aug 06, 2024 | 105.98 | 110.36 | 105.17 | 108.12 | 2,185,956 | +1.50(+1.41%) |
Aug 05, 2024 | 108.96 | 109.44 | 106.13 | 106.62 | 2,222,989 | -3.76(-3.41%) |
Aug 02, 2024 | 111.31 | 111.88 | 108.79 | 110.38 | 1,812,212 | -2.01(-1.79%) |
Aug 01, 2024 | 112.89 | 113.53 | 110.77 | 112.39 | 2,206,528 | -0.32(-0.28%) |
Jul 31, 2024 | 112.17 | 114.51 | 110.83 | 112.71 | 2,083,159 | +0.71(+0.63%) |
Jul 30, 2024 | 110.71 | 112.13 | 110.26 | 112.00 | 1,968,659 | +1.46(+1.32%) |
Jul 29, 2024 | 110.90 | 112.24 | 109.88 | 110.54 | 2,471,857 | -0.01(-0.01%) |
Jul 26, 2024 | 110.00 | 112.21 | 108.57 | 110.55 | 3,578,154 | +3.12(+2.90%) |
Jul 25, 2024 | 104.07 | 110.55 | 103.05 | 107.43 | 4,434,565 | +9.13(+9.29%) |
Jul 24, 2024 | 98.91 | 99.85 | 97.85 | 98.30 | 1,963,158 | -0.86(-0.87%) |
Jul 23, 2024 | 98.36 | 100.27 | 98.36 | 99.16 | 1,659,313 | +0.39(+0.39%) |
Jul 22, 2024 | 97.84 | 98.83 | 96.38 | 98.77 | 1,319,823 | +0.94(+0.96%) |
Jul 19, 2024 | 97.48 | 97.89 | 96.85 | 97.83 | 1,478,210 | +0.74(+0.76%) |
Jul 18, 2024 | 97.48 | 99.56 | 96.59 | 97.09 | 1,523,806 | -0.83(-0.85%) |
Jul 17, 2024 | 96.66 | 98.36 | 96.66 | 97.92 | 1,386,434 | +0.69(+0.71%) |
Jul 16, 2024 | 96.58 | 97.90 | 96.14 | 97.23 | 2,429,632 | +1.38(+1.44%) |
Jul 15, 2024 | 94.65 | 96.31 | 94.65 | 95.85 | 1,483,042 | +1.20(+1.27%) |
Jul 12, 2024 | 93.98 | 95.48 | 93.31 | 94.65 | 1,135,484 | +1.53(+1.64%) |
Jul 11, 2024 | 91.50 | 93.86 | 91.19 | 93.12 | 1,507,500 | +3.17(+3.52%) |
Jul 10, 2024 | 88.93 | 90.02 | 88.32 | 89.95 | 787,630 | +1.18(+1.33%) |
Jul 09, 2024 | 87.81 | 89.35 | 87.81 | 88.77 | 1,008,102 | +0.41(+0.46%) |
Jul 08, 2024 | 87.27 | 88.56 | 87.25 | 88.36 | 1,093,607 | +1.15(+1.32%) |
Jul 05, 2024 | 86.95 | 87.48 | 86.19 | 87.21 | 1,073,119 | -0.18(-0.21%) |
Jul 03, 2024 | 87.01 | 87.97 | 86.46 | 87.39 | 578,558 | +0.31(+0.36%) |
Jul 02, 2024 | 86.07 | 87.09 | 85.74 | 87.08 | 876,183 | +1.11(+1.29%) |