Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 109.09 | 109.15 | 108.17 | 108.70 | 86,774 | +0.68(+0.63%) |
Sep 25, 2024 | 108.07 | 108.36 | 107.85 | 108.02 | 51,429 | -0.41(-0.38%) |
Sep 24, 2024 | 108.12 | 108.45 | 107.62 | 108.43 | 46,024 | +0.52(+0.48%) |
Sep 23, 2024 | 107.93 | 108.07 | 107.67 | 107.91 | 63,335 | +0.23(+0.21%) |
Sep 20, 2024 | 107.75 | 107.84 | 107.27 | 107.68 | 58,314 | -0.43(-0.40%) |
Sep 19, 2024 | 108.22 | 108.53 | 107.73 | 108.11 | 142,050 | +1.86(+1.75%) |
Sep 18, 2024 | 107.03 | 107.83 | 106.25 | 106.25 | 83,642 | -0.71(-0.66%) |
Sep 17, 2024 | 107.54 | 107.68 | 106.62 | 106.96 | 53,545 | +0.02(+0.02%) |
Sep 16, 2024 | 106.52 | 106.95 | 106.39 | 106.94 | 126,824 | +0.43(+0.40%) |
Sep 13, 2024 | 106.04 | 106.66 | 106.04 | 106.51 | 63,469 | +0.66(+0.62%) |
Sep 12, 2024 | 105.11 | 105.92 | 104.77 | 105.85 | 315,152 | +0.94(+0.90%) |
Sep 11, 2024 | 103.55 | 105.07 | 101.93 | 104.91 | 76,258 | +1.41(+1.36%) |
Sep 10, 2024 | 103.24 | 103.58 | 102.42 | 103.50 | 61,826 | +0.83(+0.81%) |
Sep 09, 2024 | 102.39 | 102.94 | 102.06 | 102.67 | 75,423 | +1.14(+1.12%) |
Sep 06, 2024 | 103.39 | 103.65 | 101.40 | 101.53 | 105,416 | -1.70(-1.65%) |
Sep 05, 2024 | 103.31 | 104.03 | 102.77 | 103.23 | 564,510 | -0.28(-0.27%) |
Sep 04, 2024 | 103.25 | 104.28 | 103.19 | 103.51 | 77,216 | -0.21(-0.20%) |
Sep 03, 2024 | 105.55 | 105.55 | 103.31 | 103.72 | 86,892 | -2.54(-2.39%) |
Aug 30, 2024 | 105.65 | 106.27 | 105.00 | 106.26 | 64,540 | +1.17(+1.11%) |
Aug 29, 2024 | 105.66 | 106.33 | 105.01 | 105.09 | 99,100 | -0.47(-0.45%) |
Aug 28, 2024 | 106.32 | 106.32 | 104.98 | 105.56 | 68,862 | -0.83(-0.78%) |
Aug 27, 2024 | 105.78 | 106.44 | 105.78 | 106.39 | 54,161 | +0.30(+0.28%) |
Aug 26, 2024 | 106.67 | 106.94 | 105.86 | 106.09 | 53,642 | -0.52(-0.49%) |
Aug 23, 2024 | 105.79 | 106.63 | 105.65 | 106.61 | 46,480 | +1.57(+1.49%) |
Aug 22, 2024 | 106.72 | 106.81 | 104.92 | 105.04 | 51,653 | -1.29(-1.21%) |
Aug 21, 2024 | 106.02 | 106.55 | 105.89 | 106.33 | 47,379 | +0.41(+0.39%) |
Aug 20, 2024 | 106.01 | 106.34 | 105.79 | 105.92 | 42,009 | -0.28(-0.26%) |
Aug 19, 2024 | 104.90 | 106.22 | 104.90 | 106.20 | 60,537 | +1.38(+1.32%) |
Aug 16, 2024 | 104.15 | 104.93 | 104.15 | 104.82 | 70,550 | +0.29(+0.28%) |
Aug 15, 2024 | 103.62 | 104.53 | 103.62 | 104.53 | 90,723 | +1.90(+1.85%) |
Aug 14, 2024 | 102.64 | 102.83 | 101.99 | 102.63 | 42,470 | +0.23(+0.22%) |
Aug 13, 2024 | 101.14 | 102.40 | 101.14 | 102.40 | 47,282 | +2.00(+1.99%) |
Aug 12, 2024 | 100.54 | 100.85 | 100.14 | 100.40 | 67,594 | +0.03(+0.03%) |
Aug 09, 2024 | 100.01 | 100.54 | 99.60 | 100.37 | 52,245 | +0.29(+0.29%) |
Aug 08, 2024 | 98.77 | 100.30 | 98.64 | 100.08 | 214,088 | +2.24(+2.29%) |
Aug 07, 2024 | 100.31 | 100.49 | 97.72 | 97.84 | 88,486 | -1.02(-1.03%) |
Aug 06, 2024 | 98.54 | 100.31 | 98.29 | 98.86 | 89,246 | +1.05(+1.07%) |
Aug 05, 2024 | 96.63 | 99.15 | 96.53 | 97.81 | 129,426 | -3.09(-3.06%) |
Aug 02, 2024 | 101.38 | 101.58 | 99.96 | 100.90 | 75,995 | -1.96(-1.91%) |
Aug 01, 2024 | 104.60 | 105.48 | 102.16 | 102.86 | 70,074 | -1.79(-1.71%) |
Jul 31, 2024 | 104.48 | 105.24 | 104.22 | 104.65 | 58,885 | +1.95(+1.90%) |
Jul 30, 2024 | 103.80 | 103.97 | 102.10 | 102.70 | 53,895 | -1.06(-1.02%) |
Jul 29, 2024 | 104.04 | 104.25 | 103.42 | 103.76 | 168,942 | +0.31(+0.30%) |
Jul 26, 2024 | 103.08 | 104.01 | 103.05 | 103.45 | 47,288 | +1.20(+1.17%) |
Jul 25, 2024 | 102.74 | 104.22 | 102.05 | 102.25 | 143,495 | -0.52(-0.51%) |
Jul 24, 2024 | 104.40 | 104.40 | 102.63 | 102.77 | 112,346 | -2.94(-2.78%) |
Jul 23, 2024 | 106.13 | 106.35 | 105.65 | 105.71 | 53,384 | -0.56(-0.53%) |
Jul 22, 2024 | 105.48 | 106.27 | 105.32 | 106.27 | 74,421 | +1.75(+1.67%) |
Jul 19, 2024 | 105.26 | 105.59 | 104.39 | 104.52 | 150,070 | -1.08(-1.02%) |
Jul 18, 2024 | 106.56 | 106.75 | 105.11 | 105.60 | 105,730 | -0.50(-0.47%) |
Jul 17, 2024 | 106.48 | 106.93 | 106.10 | 106.10 | 124,863 | -1.59(-1.48%) |
Jul 16, 2024 | 107.40 | 107.78 | 107.19 | 107.69 | 107,107 | +0.50(+0.47%) |
Jul 15, 2024 | 107.35 | 107.95 | 106.86 | 107.19 | 113,507 | +0.18(+0.17%) |
Jul 12, 2024 | 106.44 | 107.82 | 106.41 | 107.01 | 455,920 | +0.77(+0.72%) |
Jul 11, 2024 | 107.37 | 107.59 | 106.15 | 106.24 | 149,548 | -0.96(-0.90%) |
Jul 10, 2024 | 106.45 | 107.30 | 106.33 | 107.20 | 56,274 | +1.15(+1.08%) |
Jul 09, 2024 | 106.32 | 106.42 | 105.98 | 106.05 | 59,475 | -0.03(-0.03%) |
Jul 08, 2024 | 106.02 | 106.33 | 105.91 | 106.08 | 70,566 | +0.33(+0.31%) |
Jul 05, 2024 | 105.39 | 105.91 | 105.25 | 105.75 | 119,215 | +0.29(+0.27%) |
Jul 03, 2024 | 104.56 | 105.48 | 104.56 | 105.46 | 47,778 | +0.88(+0.84%) |
Jul 02, 2024 | 103.57 | 104.59 | 103.57 | 104.58 | 47,478 | +0.65(+0.63%) |