Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 94.53 | 94.74 | 92.16 | 92.26 | 553,653 | -1.53(-1.63%) |
Oct 17, 2024 | 97.50 | 98.00 | 93.69 | 93.79 | 713,059 | -1.86(-1.94%) |
Oct 16, 2024 | 97.99 | 98.10 | 94.71 | 95.65 | 1,027,715 | -0.95(-0.98%) |
Oct 15, 2024 | 104.86 | 107.23 | 96.28 | 96.60 | 1,153,118 | -8.50(-8.09%) |
Oct 14, 2024 | 101.62 | 105.39 | 101.62 | 105.10 | 705,249 | +3.92(+3.87%) |
Oct 11, 2024 | 98.75 | 101.87 | 98.37 | 101.18 | 399,049 | +1.85(+1.86%) |
Oct 10, 2024 | 98.24 | 100.17 | 97.50 | 99.33 | 364,368 | -0.82(-0.82%) |
Oct 09, 2024 | 98.59 | 102.05 | 98.15 | 100.15 | 404,728 | +1.65(+1.68%) |
Oct 08, 2024 | 98.95 | 98.95 | 96.72 | 98.50 | 580,287 | -0.44(-0.44%) |
Oct 07, 2024 | 99.48 | 100.02 | 98.56 | 98.94 | 475,081 | -1.34(-1.34%) |
Oct 04, 2024 | 102.17 | 102.54 | 100.17 | 100.28 | 448,826 | +0.67(+0.67%) |
Oct 03, 2024 | 99.66 | 102.01 | 99.36 | 99.61 | 395,789 | -0.98(-0.97%) |
Oct 02, 2024 | 102.98 | 104.81 | 100.34 | 100.59 | 603,802 | -1.17(-1.15%) |
Oct 01, 2024 | 104.99 | 105.00 | 99.39 | 101.76 | 517,171 | -3.09(-2.95%) |
Sep 30, 2024 | 104.94 | 106.97 | 103.90 | 104.85 | 581,293 | -2.52(-2.35%) |
Sep 27, 2024 | 109.01 | 109.47 | 106.76 | 107.37 | 360,862 | -0.68(-0.63%) |
Sep 26, 2024 | 108.68 | 110.17 | 105.40 | 108.05 | 845,978 | +6.30(+6.19%) |
Sep 25, 2024 | 103.42 | 104.15 | 101.54 | 101.75 | 402,003 | -1.80(-1.74%) |
Sep 24, 2024 | 103.38 | 104.95 | 102.00 | 103.55 | 446,048 | +1.01(+0.98%) |
Sep 23, 2024 | 102.44 | 103.40 | 101.38 | 102.54 | 479,809 | +1.25(+1.23%) |
Sep 20, 2024 | 100.32 | 101.87 | 98.59 | 101.29 | 3,094,950 | -0.94(-0.92%) |
Sep 19, 2024 | 102.27 | 102.99 | 100.07 | 102.23 | 677,033 | +4.39(+4.49%) |
Sep 18, 2024 | 101.01 | 101.82 | 97.64 | 97.84 | 615,939 | -1.93(-1.93%) |
Sep 17, 2024 | 101.00 | 101.20 | 97.82 | 99.77 | 505,406 | +0.91(+0.92%) |
Sep 16, 2024 | 100.83 | 101.13 | 96.23 | 98.86 | 864,141 | -4.41(-4.27%) |
Sep 13, 2024 | 100.76 | 103.68 | 100.69 | 103.27 | 440,265 | +3.68(+3.70%) |
Sep 12, 2024 | 101.88 | 101.88 | 97.94 | 99.59 | 351,978 | -1.94(-1.91%) |
Sep 11, 2024 | 98.58 | 101.76 | 95.83 | 101.53 | 725,010 | +3.90(+3.99%) |
Sep 10, 2024 | 98.07 | 98.38 | 95.62 | 97.63 | 432,378 | +0.07(+0.07%) |
Sep 09, 2024 | 98.28 | 99.32 | 97.00 | 97.56 | 458,739 | +0.58(+0.60%) |
Sep 06, 2024 | 100.68 | 100.87 | 95.91 | 96.98 | 660,842 | -3.76(-3.73%) |
Sep 05, 2024 | 98.50 | 102.05 | 98.50 | 100.74 | 422,818 | +0.73(+0.73%) |
Sep 04, 2024 | 99.93 | 101.67 | 97.77 | 100.01 | 622,775 | -1.03(-1.02%) |
Sep 03, 2024 | 107.00 | 107.01 | 100.67 | 101.04 | 869,253 | -8.29(-7.58%) |
Aug 30, 2024 | 111.73 | 112.46 | 108.23 | 109.33 | 631,508 | -0.15(-0.14%) |
Aug 29, 2024 | 110.73 | 113.37 | 108.71 | 109.48 | 368,925 | +0.46(+0.42%) |
Aug 28, 2024 | 109.92 | 111.18 | 106.50 | 109.02 | 417,029 | -1.86(-1.68%) |
Aug 27, 2024 | 109.35 | 111.18 | 107.20 | 110.88 | 432,559 | +1.08(+0.98%) |
Aug 26, 2024 | 113.36 | 113.75 | 109.26 | 109.80 | 488,228 | -4.42(-3.87%) |
Aug 23, 2024 | 112.11 | 115.37 | 111.09 | 114.22 | 529,221 | +4.38(+3.99%) |
Aug 22, 2024 | 116.18 | 117.09 | 109.23 | 109.84 | 535,574 | -5.77(-4.99%) |
Aug 21, 2024 | 114.39 | 116.29 | 113.23 | 115.61 | 331,552 | +3.25(+2.89%) |
Aug 20, 2024 | 115.44 | 115.47 | 111.77 | 112.36 | 352,852 | -3.73(-3.21%) |
Aug 19, 2024 | 115.60 | 116.10 | 113.70 | 116.09 | 383,181 | +0.62(+0.54%) |
Aug 16, 2024 | 115.11 | 117.33 | 114.00 | 115.47 | 293,024 | -1.50(-1.28%) |
Aug 15, 2024 | 114.09 | 117.57 | 112.72 | 116.97 | 702,247 | +6.75(+6.12%) |
Aug 14, 2024 | 114.00 | 114.12 | 108.50 | 110.22 | 601,463 | -2.44(-2.17%) |
Aug 13, 2024 | 112.56 | 113.74 | 110.77 | 112.66 | 528,025 | +1.53(+1.38%) |
Aug 12, 2024 | 113.00 | 114.54 | 111.09 | 111.13 | 401,244 | -1.34(-1.19%) |
Aug 09, 2024 | 112.85 | 116.46 | 110.88 | 112.47 | 394,495 | -2.36(-2.06%) |
Aug 08, 2024 | 107.27 | 115.23 | 105.75 | 114.83 | 858,720 | +12.15(+11.83%) |
Aug 07, 2024 | 110.39 | 111.49 | 102.43 | 102.68 | 543,895 | -4.50(-4.20%) |
Aug 06, 2024 | 110.00 | 110.92 | 106.92 | 107.18 | 638,276 | -2.10(-1.92%) |
Aug 05, 2024 | 98.43 | 110.47 | 98.00 | 109.28 | 932,538 | +2.95(+2.77%) |
Aug 02, 2024 | 106.79 | 108.41 | 102.87 | 106.33 | 1,460,928 | -6.49(-5.75%) |