Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 104.22 | 105.65 | 102.92 | 103.01 | 2,485,899 | -0.97(-0.93%) |
Oct 24, 2024 | 104.53 | 105.08 | 102.35 | 103.98 | 2,746,534 | +0.46(+0.44%) |
Oct 23, 2024 | 105.74 | 107.80 | 102.46 | 103.52 | 8,821,754 | -9.12(-8.10%) |
Oct 22, 2024 | 111.90 | 112.75 | 110.33 | 112.64 | 3,161,934 | +0.23(+0.20%) |
Oct 21, 2024 | 111.61 | 112.58 | 109.32 | 112.41 | 2,419,225 | +0.29(+0.26%) |
Oct 18, 2024 | 112.65 | 114.67 | 111.70 | 112.12 | 1,951,046 | -0.33(-0.29%) |
Oct 17, 2024 | 112.38 | 113.31 | 111.99 | 112.45 | 1,728,329 | +0.72(+0.64%) |
Oct 16, 2024 | 111.23 | 112.87 | 110.62 | 111.73 | 1,263,445 | -0.06(-0.05%) |
Oct 15, 2024 | 112.04 | 115.32 | 111.37 | 111.79 | 2,511,158 | +0.73(+0.66%) |
Oct 14, 2024 | 110.00 | 111.42 | 108.84 | 111.06 | 1,619,131 | +1.25(+1.14%) |
Oct 11, 2024 | 107.98 | 109.89 | 107.94 | 109.81 | 1,055,127 | +1.69(+1.56%) |
Oct 10, 2024 | 107.75 | 108.73 | 106.51 | 108.12 | 1,325,925 | -1.17(-1.07%) |
Oct 09, 2024 | 109.10 | 109.39 | 105.55 | 109.29 | 3,410,578 | +0.64(+0.59%) |
Oct 08, 2024 | 106.97 | 108.95 | 106.50 | 108.65 | 1,551,424 | +2.52(+2.37%) |
Oct 07, 2024 | 106.09 | 106.61 | 104.52 | 106.13 | 1,871,303 | -1.11(-1.04%) |
Oct 04, 2024 | 109.88 | 109.88 | 106.36 | 107.24 | 1,452,323 | -1.56(-1.43%) |
Oct 03, 2024 | 108.04 | 109.42 | 107.82 | 108.80 | 1,158,591 | +0.24(+0.22%) |
Oct 02, 2024 | 108.06 | 110.00 | 107.20 | 108.56 | 1,476,942 | +0.74(+0.69%) |
Oct 01, 2024 | 109.27 | 109.27 | 106.50 | 107.82 | 2,154,984 | -1.71(-1.56%) |
Sep 30, 2024 | 108.75 | 109.61 | 107.81 | 109.53 | 1,600,707 | +0.79(+0.73%) |
Sep 27, 2024 | 110.68 | 110.72 | 108.15 | 108.74 | 1,320,016 | -2.02(-1.82%) |
Sep 26, 2024 | 110.01 | 110.93 | 107.82 | 110.76 | 2,660,939 | +3.00(+2.78%) |
Sep 25, 2024 | 106.25 | 107.76 | 106.06 | 107.76 | 1,694,778 | +1.13(+1.06%) |
Sep 24, 2024 | 106.03 | 106.78 | 104.84 | 106.63 | 1,626,054 | +0.75(+0.71%) |
Sep 23, 2024 | 105.11 | 106.75 | 104.90 | 105.88 | 1,477,333 | +1.84(+1.77%) |
Sep 20, 2024 | 103.14 | 105.09 | 103.14 | 104.04 | 5,584,542 | +0.62(+0.60%) |
Sep 19, 2024 | 102.80 | 103.77 | 101.90 | 103.42 | 1,517,015 | +3.17(+3.16%) |
Sep 18, 2024 | 101.50 | 102.79 | 100.05 | 100.25 | 1,845,966 | -1.13(-1.12%) |
Sep 17, 2024 | 101.64 | 101.84 | 100.41 | 101.39 | 1,509,435 | +0.63(+0.62%) |
Sep 16, 2024 | 101.15 | 101.41 | 100.31 | 100.76 | 1,604,196 | -0.69(-0.68%) |
Sep 13, 2024 | 100.17 | 102.09 | 99.33 | 101.45 | 1,807,210 | +1.50(+1.50%) |
Sep 12, 2024 | 101.28 | 101.60 | 99.41 | 99.95 | 2,016,090 | -1.90(-1.86%) |
Sep 11, 2024 | 101.64 | 102.05 | 99.39 | 101.84 | 2,389,566 | +0.27(+0.26%) |
Sep 10, 2024 | 100.59 | 102.06 | 99.27 | 101.58 | 1,891,541 | +0.91(+0.91%) |
Sep 09, 2024 | 98.69 | 100.70 | 97.33 | 100.66 | 2,334,212 | +3.34(+3.43%) |
Sep 06, 2024 | 99.63 | 100.04 | 96.68 | 97.33 | 2,630,099 | -2.81(-2.81%) |
Sep 05, 2024 | 99.41 | 101.46 | 99.19 | 100.14 | 1,748,088 | +0.08(+0.08%) |
Sep 04, 2024 | 95.46 | 100.36 | 94.07 | 100.06 | 3,943,005 | +3.92(+4.08%) |
Sep 03, 2024 | 98.88 | 98.88 | 95.62 | 96.13 | 1,681,517 | -2.75(-2.78%) |
Aug 30, 2024 | 98.16 | 98.92 | 97.28 | 98.88 | 1,989,041 | +2.00(+2.06%) |
Aug 29, 2024 | 98.40 | 99.67 | 96.51 | 96.89 | 2,056,563 | -1.70(-1.72%) |
Aug 28, 2024 | 99.33 | 99.35 | 96.78 | 98.59 | 2,071,486 | -1.45(-1.45%) |
Aug 27, 2024 | 102.27 | 102.29 | 99.85 | 100.04 | 2,439,824 | -4.02(-3.87%) |
Aug 26, 2024 | 103.06 | 104.53 | 102.26 | 104.06 | 1,412,349 | +0.35(+0.34%) |
Aug 23, 2024 | 103.64 | 103.97 | 102.79 | 103.71 | 955,633 | +1.17(+1.14%) |
Aug 22, 2024 | 104.12 | 104.51 | 102.22 | 102.54 | 995,769 | -1.20(-1.16%) |
Aug 21, 2024 | 103.50 | 104.20 | 102.74 | 103.74 | 1,157,860 | +0.88(+0.86%) |
Aug 20, 2024 | 103.14 | 104.32 | 102.14 | 102.86 | 1,714,759 | -0.41(-0.39%) |
Aug 19, 2024 | 100.88 | 103.30 | 100.08 | 103.27 | 3,204,606 | +2.22(+2.19%) |
Aug 16, 2024 | 99.53 | 101.88 | 98.70 | 101.05 | 2,511,171 | +2.11(+2.13%) |
Aug 15, 2024 | 98.20 | 99.49 | 97.56 | 98.94 | 2,211,776 | +2.53(+2.63%) |
Aug 14, 2024 | 98.16 | 98.33 | 96.04 | 96.41 | 2,190,769 | -1.13(-1.16%) |
Aug 13, 2024 | 96.54 | 97.57 | 96.06 | 97.54 | 1,648,484 | +2.35(+2.47%) |
Aug 12, 2024 | 95.37 | 96.44 | 94.46 | 95.19 | 1,293,269 | -0.45(-0.47%) |
Aug 09, 2024 | 94.57 | 96.34 | 93.65 | 95.64 | 1,493,557 | +0.82(+0.87%) |
Aug 08, 2024 | 91.68 | 94.98 | 90.59 | 94.81 | 2,348,218 | +3.33(+3.64%) |
Aug 07, 2024 | 94.04 | 94.68 | 91.42 | 91.48 | 3,407,867 | -1.57(-1.69%) |
Aug 06, 2024 | 92.77 | 95.24 | 92.49 | 93.05 | 3,230,434 | +1.13(+1.23%) |
Aug 05, 2024 | 89.98 | 93.27 | 89.40 | 91.92 | 3,388,375 | -2.02(-2.15%) |
Aug 02, 2024 | 94.86 | 95.51 | 92.83 | 93.94 | 4,234,610 | -4.41(-4.48%) |