Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 108.33 | 108.33 | 107.31 | 107.54 | 39,793 | -1.19(-1.09%) |
Sep 19, 2024 | 108.41 | 108.79 | 107.99 | 108.73 | 32,804 | +1.97(+1.85%) |
Sep 18, 2024 | 106.98 | 108.03 | 106.44 | 106.76 | 24,370 | -0.09(-0.08%) |
Sep 17, 2024 | 106.84 | 107.53 | 106.63 | 106.85 | 54,271 | +0.53(+0.50%) |
Sep 16, 2024 | 105.65 | 106.37 | 105.63 | 106.32 | 26,512 | +1.04(+0.99%) |
Sep 13, 2024 | 104.58 | 105.53 | 104.44 | 105.28 | 26,397 | +1.33(+1.28%) |
Sep 12, 2024 | 103.40 | 103.97 | 102.71 | 103.95 | 35,316 | +0.77(+0.75%) |
Sep 11, 2024 | 103.36 | 103.36 | 101.28 | 103.18 | 28,080 | -0.29(-0.28%) |
Sep 10, 2024 | 102.99 | 103.60 | 102.65 | 103.47 | 60,380 | +0.70(+0.68%) |
Sep 09, 2024 | 102.53 | 103.27 | 102.53 | 102.77 | 32,562 | +0.80(+0.79%) |
Sep 06, 2024 | 103.25 | 103.81 | 101.94 | 101.97 | 26,354 | -1.17(-1.14%) |
Sep 05, 2024 | 103.84 | 103.93 | 102.91 | 103.14 | 47,023 | -0.80(-0.77%) |
Sep 04, 2024 | 104.41 | 104.47 | 103.65 | 103.94 | 22,683 | -1.22(-1.16%) |
Sep 03, 2024 | 107.01 | 107.20 | 104.79 | 105.16 | 67,700 | -2.45(-2.28%) |
Aug 30, 2024 | 107.17 | 107.68 | 106.30 | 107.61 | 27,536 | +0.72(+0.67%) |
Aug 29, 2024 | 106.71 | 107.57 | 106.19 | 106.89 | 64,683 | +0.45(+0.42%) |
Aug 28, 2024 | 106.67 | 107.18 | 106.21 | 106.44 | 32,158 | -0.31(-0.29%) |
Aug 27, 2024 | 106.98 | 107.05 | 106.21 | 106.75 | 36,266 | -0.50(-0.47%) |
Aug 26, 2024 | 107.60 | 108.02 | 107.19 | 107.25 | 29,693 | +0.01(+0.01%) |
Aug 23, 2024 | 106.39 | 107.61 | 106.15 | 107.24 | 29,663 | +1.34(+1.27%) |
Aug 22, 2024 | 106.74 | 106.79 | 105.78 | 105.90 | 30,153 | -0.45(-0.42%) |
Aug 21, 2024 | 105.79 | 106.36 | 105.44 | 106.35 | 21,272 | +1.12(+1.06%) |
Aug 20, 2024 | 105.76 | 106.03 | 104.98 | 105.23 | 23,871 | -0.61(-0.58%) |
Aug 19, 2024 | 105.22 | 105.84 | 105.15 | 105.84 | 24,681 | +0.74(+0.70%) |
Aug 16, 2024 | 105.07 | 105.47 | 104.78 | 105.10 | 28,874 | -0.04(-0.04%) |
Aug 15, 2024 | 104.72 | 105.53 | 104.69 | 105.14 | 25,856 | +1.41(+1.36%) |
Aug 14, 2024 | 103.86 | 103.98 | 103.37 | 103.73 | 48,099 | -0.12(-0.12%) |
Aug 13, 2024 | 102.74 | 104.02 | 102.54 | 103.85 | 34,870 | +1.47(+1.44%) |
Aug 12, 2024 | 103.05 | 103.08 | 101.92 | 102.38 | 37,989 | -0.70(-0.68%) |
Aug 09, 2024 | 103.69 | 103.69 | 102.53 | 103.08 | 35,874 | -0.65(-0.63%) |
Aug 08, 2024 | 103.07 | 103.97 | 102.36 | 103.73 | 27,763 | +1.48(+1.45%) |
Aug 07, 2024 | 104.36 | 104.73 | 102.25 | 102.25 | 115,560 | -0.94(-0.91%) |
Aug 06, 2024 | 102.25 | 104.53 | 102.25 | 103.19 | 43,250 | +1.24(+1.22%) |
Aug 05, 2024 | 102.41 | 103.23 | 101.06 | 101.95 | 59,018 | -3.10(-2.95%) |
Aug 02, 2024 | 105.43 | 105.43 | 103.83 | 105.05 | 52,532 | -1.82(-1.70%) |
Aug 01, 2024 | 107.42 | 108.69 | 106.02 | 106.87 | 69,107 | -0.19(-0.18%) |
Jul 31, 2024 | 107.13 | 108.48 | 106.79 | 107.06 | 129,853 | +0.50(+0.47%) |
Jul 30, 2024 | 106.90 | 107.20 | 105.87 | 106.56 | 24,324 | +0.01(+0.01%) |
Jul 29, 2024 | 107.08 | 107.25 | 106.32 | 106.55 | 36,345 | -0.31(-0.29%) |
Jul 26, 2024 | 106.12 | 107.25 | 106.09 | 106.86 | 31,718 | +2.09(+1.99%) |
Jul 25, 2024 | 103.64 | 106.30 | 103.64 | 104.77 | 23,382 | +1.27(+1.23%) |
Jul 24, 2024 | 104.44 | 105.01 | 103.47 | 103.50 | 27,464 | -1.45(-1.38%) |
Jul 23, 2024 | 105.02 | 105.36 | 104.66 | 104.95 | 25,268 | +0.00(+0.00%) |
Jul 22, 2024 | 103.90 | 104.96 | 103.39 | 104.95 | 56,034 | +1.56(+1.51%) |
Jul 19, 2024 | 104.07 | 104.09 | 103.13 | 103.39 | 19,240 | -0.67(-0.64%) |
Jul 18, 2024 | 104.99 | 106.25 | 104.03 | 104.06 | 36,932 | -1.08(-1.03%) |
Jul 17, 2024 | 105.89 | 106.77 | 105.14 | 105.14 | 33,041 | -1.30(-1.22%) |
Jul 16, 2024 | 103.63 | 106.44 | 103.63 | 106.44 | 40,507 | +3.30(+3.20%) |
Jul 15, 2024 | 103.31 | 103.95 | 102.98 | 103.14 | 26,029 | +0.14(+0.14%) |
Jul 12, 2024 | 102.65 | 103.57 | 102.65 | 103.00 | 21,653 | +0.96(+0.94%) |
Jul 11, 2024 | 100.61 | 102.32 | 100.61 | 102.04 | 36,170 | +2.48(+2.49%) |
Jul 10, 2024 | 98.32 | 99.58 | 98.27 | 99.56 | 38,656 | +1.56(+1.59%) |
Jul 09, 2024 | 98.85 | 98.85 | 97.99 | 98.00 | 49,432 | -0.89(-0.90%) |
Jul 08, 2024 | 99.15 | 99.33 | 98.69 | 98.89 | 40,744 | +0.05(+0.05%) |
Jul 05, 2024 | 98.71 | 98.84 | 97.75 | 98.84 | 40,712 | +0.12(+0.12%) |
Jul 03, 2024 | 98.48 | 99.05 | 98.47 | 98.72 | 38,112 | +0.31(+0.32%) |
Jul 02, 2024 | 98.02 | 98.48 | 98.00 | 98.41 | 32,137 | +0.37(+0.38%) |