Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 110.35 | 110.35 | 109.69 | 109.88 | 24,736 | -1.08(-0.97%) |
Oct 16, 2024 | 110.71 | 111.23 | 110.62 | 110.96 | 22,426 | +0.60(+0.54%) |
Oct 15, 2024 | 109.81 | 111.30 | 109.81 | 110.36 | 16,507 | +0.01(+0.01%) |
Oct 14, 2024 | 109.79 | 110.58 | 109.41 | 110.35 | 35,751 | +0.63(+0.57%) |
Oct 11, 2024 | 108.86 | 110.09 | 108.86 | 109.72 | 29,325 | +1.03(+0.94%) |
Oct 10, 2024 | 108.42 | 108.82 | 108.36 | 108.69 | 24,408 | -0.21(-0.19%) |
Oct 09, 2024 | 108.18 | 108.98 | 108.02 | 108.90 | 25,871 | +0.59(+0.55%) |
Oct 08, 2024 | 107.99 | 108.35 | 107.88 | 108.31 | 34,562 | +0.72(+0.67%) |
Oct 07, 2024 | 108.82 | 108.82 | 107.34 | 107.59 | 28,438 | -1.47(-1.35%) |
Oct 04, 2024 | 109.06 | 109.07 | 108.64 | 109.06 | 28,398 | +0.57(+0.53%) |
Oct 03, 2024 | 109.63 | 109.63 | 108.42 | 108.49 | 23,184 | -1.54(-1.40%) |
Oct 02, 2024 | 110.15 | 110.29 | 109.47 | 110.03 | 21,228 | -0.78(-0.71%) |
Oct 01, 2024 | 111.80 | 111.80 | 110.30 | 110.81 | 76,520 | -1.05(-0.94%) |
Sep 30, 2024 | 111.31 | 111.86 | 110.92 | 111.86 | 22,384 | +0.41(+0.37%) |
Sep 27, 2024 | 111.85 | 112.34 | 111.39 | 111.45 | 238,290 | -0.02(-0.02%) |
Sep 26, 2024 | 110.91 | 111.47 | 110.91 | 111.47 | 12,162 | +0.96(+0.87%) |
Sep 25, 2024 | 111.82 | 111.82 | 110.51 | 110.51 | 14,975 | -1.16(-1.04%) |
Sep 24, 2024 | 112.26 | 112.26 | 111.55 | 111.67 | 14,986 | -0.50(-0.44%) |
Sep 23, 2024 | 112.70 | 112.70 | 112.12 | 112.17 | 13,220 | -0.27(-0.24%) |
Sep 20, 2024 | 113.04 | 113.04 | 112.12 | 112.43 | 10,992 | -0.94(-0.83%) |
Sep 19, 2024 | 113.81 | 113.81 | 112.98 | 113.37 | 10,710 | +0.84(+0.75%) |
Sep 18, 2024 | 112.57 | 113.36 | 112.21 | 112.53 | 13,935 | -0.03(-0.02%) |
Sep 17, 2024 | 113.67 | 113.67 | 112.26 | 112.55 | 14,473 | -0.83(-0.73%) |
Sep 16, 2024 | 112.66 | 113.42 | 112.66 | 113.38 | 12,852 | +1.15(+1.03%) |
Sep 13, 2024 | 111.71 | 112.47 | 111.71 | 112.23 | 15,695 | +0.86(+0.77%) |
Sep 12, 2024 | 110.92 | 111.52 | 110.33 | 111.37 | 15,332 | +0.51(+0.46%) |
Sep 11, 2024 | 110.22 | 110.87 | 109.15 | 110.87 | 15,757 | +0.34(+0.31%) |
Sep 10, 2024 | 110.33 | 110.57 | 109.75 | 110.52 | 17,253 | +0.20(+0.18%) |
Sep 09, 2024 | 110.38 | 111.07 | 110.25 | 110.32 | 20,601 | +0.38(+0.35%) |
Sep 06, 2024 | 111.42 | 112.06 | 109.69 | 109.94 | 35,815 | -1.23(-1.11%) |
Sep 05, 2024 | 112.06 | 112.06 | 110.81 | 111.17 | 14,915 | -1.01(-0.90%) |
Sep 04, 2024 | 112.62 | 112.68 | 111.83 | 112.18 | 12,380 | -0.47(-0.42%) |
Sep 03, 2024 | 113.28 | 114.01 | 112.43 | 112.65 | 25,012 | -1.04(-0.92%) |
Aug 30, 2024 | 113.79 | 113.96 | 112.77 | 113.70 | 8,306 | +0.02(+0.02%) |
Aug 29, 2024 | 113.48 | 114.25 | 113.26 | 113.68 | 21,814 | +0.63(+0.56%) |
Aug 28, 2024 | 112.94 | 113.48 | 112.66 | 113.05 | 43,700 | -0.23(-0.20%) |
Aug 27, 2024 | 112.57 | 113.29 | 112.57 | 113.28 | 15,213 | +0.53(+0.47%) |
Aug 26, 2024 | 113.37 | 113.49 | 112.75 | 112.75 | 29,114 | -0.34(-0.30%) |
Aug 23, 2024 | 112.63 | 113.15 | 112.63 | 113.09 | 7,325 | +1.04(+0.93%) |
Aug 22, 2024 | 112.60 | 112.60 | 111.84 | 112.05 | 15,088 | -0.32(-0.28%) |
Aug 21, 2024 | 112.08 | 112.41 | 111.77 | 112.37 | 12,186 | +0.64(+0.57%) |
Aug 20, 2024 | 111.68 | 112.21 | 111.58 | 111.73 | 26,310 | -0.09(-0.08%) |
Aug 19, 2024 | 110.80 | 111.84 | 110.80 | 111.83 | 15,588 | +0.97(+0.88%) |
Aug 16, 2024 | 110.22 | 111.01 | 110.22 | 110.85 | 20,103 | +0.58(+0.52%) |
Aug 15, 2024 | 109.91 | 110.43 | 109.86 | 110.28 | 18,063 | +0.98(+0.90%) |
Aug 14, 2024 | 109.38 | 109.55 | 109.12 | 109.30 | 8,535 | -0.08(-0.07%) |
Aug 13, 2024 | 108.36 | 109.44 | 108.33 | 109.38 | 13,755 | +1.45(+1.34%) |
Aug 12, 2024 | 108.56 | 108.60 | 107.89 | 107.93 | 15,272 | -0.39(-0.36%) |
Aug 09, 2024 | 108.62 | 109.00 | 108.16 | 108.32 | 16,676 | +0.10(+0.09%) |
Aug 08, 2024 | 106.20 | 108.23 | 106.20 | 108.22 | 14,985 | +2.53(+2.39%) |
Aug 07, 2024 | 107.47 | 107.47 | 105.69 | 105.69 | 19,177 | -1.26(-1.18%) |
Aug 06, 2024 | 106.90 | 108.14 | 106.67 | 106.95 | 14,791 | +0.04(+0.04%) |
Aug 05, 2024 | 106.63 | 108.01 | 106.13 | 106.91 | 37,980 | -2.63(-2.40%) |
Aug 02, 2024 | 109.58 | 109.67 | 107.81 | 109.55 | 10,703 | -0.83(-0.75%) |