Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 109.52 | 109.55 | 108.82 | 109.06 | 169,567 | -0.71(-0.65%) |
Oct 09, 2024 | 108.74 | 109.87 | 108.46 | 109.77 | 206,498 | +1.11(+1.02%) |
Oct 08, 2024 | 108.64 | 108.83 | 108.09 | 108.66 | 157,553 | +0.16(+0.15%) |
Oct 07, 2024 | 108.43 | 108.85 | 108.04 | 108.50 | 152,382 | -0.30(-0.28%) |
Oct 04, 2024 | 108.43 | 108.88 | 108.15 | 108.80 | 1,357,895 | +0.81(+0.75%) |
Oct 03, 2024 | 107.74 | 108.17 | 107.50 | 107.99 | 175,112 | -0.29(-0.27%) |
Oct 02, 2024 | 108.32 | 108.74 | 107.90 | 108.28 | 455,171 | -0.09(-0.08%) |
Oct 01, 2024 | 108.81 | 108.91 | 107.77 | 108.37 | 404,384 | -0.67(-0.61%) |
Sep 30, 2024 | 108.85 | 109.14 | 108.08 | 109.04 | 218,274 | -0.04(-0.04%) |
Sep 27, 2024 | 109.19 | 109.69 | 108.95 | 109.08 | 443,721 | +0.49(+0.45%) |
Sep 26, 2024 | 108.24 | 108.71 | 108.24 | 108.59 | 153,993 | +1.12(+1.04%) |
Sep 25, 2024 | 108.19 | 108.21 | 107.38 | 107.47 | 183,196 | -0.76(-0.70%) |
Sep 24, 2024 | 108.01 | 108.38 | 107.95 | 108.23 | 245,069 | +0.24(+0.22%) |
Sep 23, 2024 | 107.67 | 108.05 | 107.57 | 107.99 | 188,902 | +0.47(+0.43%) |
Sep 20, 2024 | 107.19 | 107.70 | 106.81 | 107.53 | 286,412 | -0.50(-0.46%) |
Sep 19, 2024 | 108.23 | 108.47 | 107.55 | 108.02 | 170,219 | +1.30(+1.22%) |
Sep 18, 2024 | 106.79 | 108.26 | 106.62 | 106.72 | 185,613 | -0.14(-0.13%) |
Sep 17, 2024 | 106.92 | 107.66 | 106.47 | 106.86 | 260,943 | +0.18(+0.17%) |
Sep 16, 2024 | 105.67 | 106.76 | 105.67 | 106.68 | 168,593 | +1.21(+1.15%) |
Sep 13, 2024 | 104.69 | 105.58 | 104.69 | 105.47 | 425,284 | +1.22(+1.17%) |
Sep 12, 2024 | 103.60 | 104.47 | 103.06 | 104.25 | 382,502 | +0.63(+0.61%) |
Sep 11, 2024 | 103.15 | 103.72 | 101.42 | 103.62 | 387,905 | +0.21(+0.20%) |
Sep 10, 2024 | 103.86 | 103.86 | 102.50 | 103.41 | 220,304 | -0.47(-0.45%) |
Sep 09, 2024 | 103.32 | 104.37 | 103.30 | 103.88 | 562,754 | +1.02(+0.99%) |
Sep 06, 2024 | 104.15 | 104.71 | 102.67 | 102.85 | 195,189 | -1.31(-1.26%) |
Sep 05, 2024 | 104.90 | 104.93 | 103.81 | 104.16 | 279,591 | -0.86(-0.82%) |
Sep 04, 2024 | 105.17 | 105.86 | 104.68 | 105.03 | 407,454 | -0.38(-0.36%) |
Sep 03, 2024 | 106.45 | 106.87 | 105.08 | 105.40 | 160,545 | -1.79(-1.67%) |
Aug 30, 2024 | 106.39 | 107.25 | 105.98 | 107.19 | 183,203 | +1.35(+1.27%) |
Aug 29, 2024 | 105.96 | 106.55 | 105.17 | 105.84 | 151,706 | +0.41(+0.39%) |
Aug 28, 2024 | 105.34 | 105.93 | 104.94 | 105.43 | 97,049 | -0.27(-0.25%) |
Aug 27, 2024 | 105.58 | 105.84 | 105.38 | 105.70 | 150,669 | -0.21(-0.20%) |
Aug 26, 2024 | 106.30 | 106.61 | 105.82 | 105.91 | 524,394 | -0.13(-0.12%) |
Aug 23, 2024 | 104.67 | 106.10 | 104.67 | 106.04 | 154,925 | +1.84(+1.77%) |
Aug 22, 2024 | 104.84 | 105.01 | 103.97 | 104.19 | 285,065 | -0.49(-0.46%) |
Aug 21, 2024 | 104.35 | 104.73 | 104.18 | 104.68 | 126,174 | +0.70(+0.67%) |
Aug 20, 2024 | 104.34 | 104.38 | 103.90 | 103.98 | 183,308 | -0.58(-0.56%) |
Aug 19, 2024 | 103.63 | 104.56 | 103.63 | 104.56 | 106,722 | +1.01(+0.97%) |
Aug 16, 2024 | 102.55 | 103.61 | 102.55 | 103.56 | 187,324 | +0.50(+0.48%) |
Aug 15, 2024 | 102.79 | 103.27 | 102.67 | 103.06 | 133,055 | +1.68(+1.65%) |
Aug 14, 2024 | 101.47 | 101.68 | 101.09 | 101.39 | 161,124 | +0.08(+0.08%) |
Aug 13, 2024 | 100.36 | 101.36 | 100.24 | 101.31 | 224,146 | +1.42(+1.42%) |
Aug 12, 2024 | 100.67 | 100.68 | 99.73 | 99.89 | 281,043 | -0.68(-0.68%) |
Aug 09, 2024 | 100.52 | 100.94 | 99.97 | 100.57 | 178,793 | +0.04(+0.04%) |
Aug 08, 2024 | 98.89 | 100.61 | 98.89 | 100.53 | 167,378 | +2.16(+2.20%) |
Aug 07, 2024 | 100.22 | 100.75 | 98.33 | 98.37 | 873,154 | -0.76(-0.77%) |
Aug 06, 2024 | 98.80 | 100.33 | 98.60 | 99.13 | 382,794 | +0.59(+0.59%) |
Aug 05, 2024 | 98.19 | 99.45 | 97.74 | 98.55 | 369,664 | -2.68(-2.65%) |
Aug 02, 2024 | 102.58 | 102.74 | 100.58 | 101.23 | 247,993 | -3.62(-3.45%) |