Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 15, 2024 | 100.25 | 100.99 | 97.61 | 97.67 | 3,821,845 | -3.83(-3.77%) |
Nov 14, 2024 | 106.65 | 106.73 | 100.93 | 101.50 | 2,743,329 | -3.62(-3.44%) |
Nov 13, 2024 | 105.35 | 107.05 | 103.84 | 105.12 | 2,821,573 | -1.21(-1.14%) |
Nov 12, 2024 | 102.75 | 106.81 | 102.70 | 106.33 | 4,969,799 | +2.03(+1.95%) |
Nov 11, 2024 | 103.93 | 104.38 | 101.89 | 104.30 | 2,200,496 | -0.73(-0.70%) |
Nov 08, 2024 | 106.21 | 107.50 | 104.46 | 105.03 | 2,077,385 | -3.18(-2.94%) |
Nov 07, 2024 | 106.94 | 108.43 | 106.04 | 108.21 | 2,184,773 | +3.14(+2.99%) |
Nov 06, 2024 | 105.25 | 107.69 | 104.17 | 105.07 | 3,388,933 | +1.95(+1.89%) |
Nov 05, 2024 | 101.01 | 103.18 | 100.25 | 103.12 | 2,788,982 | +2.14(+2.12%) |
Nov 04, 2024 | 96.49 | 102.82 | 94.92 | 100.98 | 3,278,488 | -6.07(-5.67%) |
Nov 01, 2024 | 105.15 | 108.14 | 104.77 | 107.05 | 2,099,671 | +2.34(+2.23%) |
Oct 31, 2024 | 107.50 | 107.50 | 103.13 | 104.71 | 2,590,076 | -2.20(-2.06%) |
Oct 30, 2024 | 106.00 | 108.50 | 105.97 | 106.91 | 2,113,718 | -1.70(-1.57%) |
Oct 29, 2024 | 105.90 | 109.01 | 104.93 | 108.61 | 1,378,963 | +2.76(+2.60%) |
Oct 28, 2024 | 105.71 | 106.67 | 105.02 | 105.85 | 1,894,105 | +0.94(+0.90%) |
Oct 25, 2024 | 103.76 | 106.11 | 103.76 | 104.91 | 1,735,829 | +1.35(+1.30%) |
Oct 24, 2024 | 104.23 | 104.55 | 102.69 | 103.56 | 1,465,083 | +0.42(+0.41%) |
Oct 23, 2024 | 102.78 | 104.03 | 101.14 | 103.14 | 1,404,887 | +0.06(+0.06%) |
Oct 22, 2024 | 103.41 | 104.17 | 102.26 | 103.08 | 1,548,844 | -1.18(-1.13%) |
Oct 21, 2024 | 102.46 | 104.31 | 101.88 | 104.26 | 1,687,838 | +1.13(+1.09%) |
Oct 18, 2024 | 106.04 | 106.04 | 102.89 | 103.14 | 1,742,891 | -0.93(-0.89%) |
Oct 17, 2024 | 105.08 | 106.95 | 103.17 | 104.06 | 3,743,654 | +1.83(+1.79%) |
Oct 16, 2024 | 105.43 | 105.48 | 101.82 | 102.24 | 2,422,205 | -0.30(-0.29%) |
Oct 15, 2024 | 110.35 | 111.74 | 101.85 | 102.54 | 4,206,739 | -8.81(-7.91%) |
Oct 14, 2024 | 109.47 | 111.70 | 108.91 | 111.35 | 1,703,532 | +2.55(+2.34%) |
Oct 11, 2024 | 107.49 | 110.67 | 107.49 | 108.80 | 1,191,611 | +0.83(+0.77%) |
Oct 10, 2024 | 108.40 | 109.60 | 107.50 | 107.97 | 1,330,512 | -1.84(-1.67%) |
Oct 09, 2024 | 109.21 | 110.50 | 108.49 | 109.81 | 1,362,781 | -0.15(-0.14%) |
Oct 08, 2024 | 109.82 | 110.89 | 108.40 | 109.96 | 1,251,727 | -0.08(-0.07%) |
Oct 07, 2024 | 110.47 | 111.42 | 109.00 | 110.04 | 1,413,769 | -2.06(-1.84%) |
Oct 04, 2024 | 113.08 | 113.80 | 110.55 | 112.10 | 848,406 | +1.64(+1.48%) |
Oct 03, 2024 | 110.97 | 112.65 | 109.40 | 110.46 | 1,526,819 | -2.36(-2.09%) |
Oct 02, 2024 | 109.72 | 113.49 | 108.94 | 112.82 | 1,478,024 | +3.20(+2.92%) |
Oct 01, 2024 | 113.08 | 113.42 | 108.91 | 109.62 | 1,995,090 | -2.81(-2.50%) |
Sep 30, 2024 | 113.17 | 114.08 | 111.00 | 112.43 | 1,608,247 | -2.33(-2.03%) |
Sep 27, 2024 | 116.77 | 117.33 | 114.22 | 114.75 | 1,779,625 | -1.75(-1.50%) |
Sep 26, 2024 | 115.80 | 117.77 | 112.31 | 116.50 | 2,418,931 | +5.25(+4.71%) |
Sep 25, 2024 | 112.25 | 113.44 | 110.58 | 111.26 | 1,789,445 | -0.94(-0.84%) |
Sep 24, 2024 | 112.07 | 113.02 | 110.23 | 112.20 | 2,071,449 | +0.72(+0.65%) |
Sep 23, 2024 | 112.03 | 112.49 | 110.87 | 111.48 | 1,590,455 | +0.94(+0.85%) |
Sep 20, 2024 | 113.89 | 113.97 | 109.84 | 110.54 | 3,492,152 | -4.72(-4.09%) |
Sep 19, 2024 | 115.18 | 117.08 | 113.18 | 115.25 | 2,583,766 | +5.29(+4.81%) |
Sep 18, 2024 | 112.61 | 113.59 | 109.61 | 109.97 | 1,489,951 | -1.57(-1.41%) |
Sep 17, 2024 | 112.13 | 113.14 | 110.38 | 111.54 | 837,436 | +1.49(+1.35%) |
Sep 16, 2024 | 109.41 | 110.37 | 108.24 | 110.05 | 1,329,626 | -0.52(-0.47%) |
Sep 13, 2024 | 109.53 | 111.56 | 108.60 | 110.57 | 1,460,662 | +2.44(+2.25%) |
Sep 12, 2024 | 111.13 | 111.13 | 107.63 | 108.13 | 1,437,988 | -2.44(-2.20%) |
Sep 11, 2024 | 108.22 | 111.04 | 105.74 | 110.57 | 2,707,900 | +3.30(+3.07%) |
Sep 10, 2024 | 105.26 | 107.36 | 103.73 | 107.27 | 1,312,992 | +2.37(+2.26%) |
Sep 09, 2024 | 108.51 | 108.51 | 104.03 | 104.90 | 2,491,128 | -2.11(-1.97%) |
Sep 06, 2024 | 109.73 | 110.44 | 106.03 | 107.01 | 3,656,934 | -3.06(-2.78%) |
Sep 05, 2024 | 106.96 | 110.44 | 106.07 | 110.07 | 2,136,866 | +1.03(+0.94%) |
Sep 04, 2024 | 107.10 | 110.76 | 106.66 | 109.04 | 1,674,307 | +0.83(+0.77%) |