Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 113.03 | 113.94 | 111.42 | 113.92 | 305,255 | +1.42(+1.26%) |
Oct 17, 2024 | 110.97 | 112.55 | 110.17 | 112.50 | 235,154 | +1.25(+1.12%) |
Oct 16, 2024 | 109.88 | 111.65 | 109.88 | 111.25 | 304,488 | +2.07(+1.90%) |
Oct 15, 2024 | 109.37 | 110.64 | 108.53 | 109.18 | 287,577 | +0.20(+0.18%) |
Oct 14, 2024 | 107.51 | 109.09 | 106.89 | 108.98 | 168,430 | +2.11(+1.97%) |
Oct 11, 2024 | 103.41 | 106.92 | 103.41 | 106.87 | 172,569 | +3.77(+3.66%) |
Oct 10, 2024 | 102.83 | 103.26 | 102.00 | 103.10 | 183,077 | -0.83(-0.80%) |
Oct 09, 2024 | 102.64 | 105.26 | 102.64 | 103.93 | 135,553 | +0.81(+0.79%) |
Oct 08, 2024 | 103.55 | 103.85 | 101.88 | 103.12 | 203,664 | +0.14(+0.14%) |
Oct 07, 2024 | 103.23 | 103.46 | 102.09 | 102.98 | 195,226 | -0.17(-0.16%) |
Oct 04, 2024 | 103.33 | 103.93 | 101.98 | 103.15 | 214,569 | +1.40(+1.38%) |
Oct 03, 2024 | 103.92 | 103.92 | 101.56 | 101.75 | 154,016 | -3.09(-2.95%) |
Oct 02, 2024 | 104.50 | 106.74 | 103.21 | 104.84 | 153,806 | -0.14(-0.13%) |
Oct 01, 2024 | 106.51 | 106.51 | 104.10 | 104.98 | 153,082 | -1.33(-1.25%) |
Sep 30, 2024 | 106.54 | 106.91 | 105.00 | 106.31 | 240,038 | -0.20(-0.19%) |
Sep 27, 2024 | 107.90 | 109.10 | 106.02 | 106.51 | 148,418 | -0.44(-0.41%) |
Sep 26, 2024 | 105.61 | 107.31 | 105.27 | 106.95 | 143,585 | +1.84(+1.75%) |
Sep 25, 2024 | 106.34 | 106.34 | 104.46 | 105.11 | 133,208 | -0.70(-0.66%) |
Sep 24, 2024 | 106.61 | 107.05 | 105.57 | 105.81 | 156,304 | +0.15(+0.14%) |
Sep 23, 2024 | 105.55 | 106.68 | 104.92 | 105.66 | 173,700 | +0.14(+0.13%) |
Sep 20, 2024 | 105.43 | 105.98 | 103.92 | 105.52 | 551,270 | -0.33(-0.31%) |
Sep 19, 2024 | 105.94 | 106.05 | 104.18 | 105.85 | 266,498 | +2.63(+2.55%) |
Sep 18, 2024 | 103.69 | 105.97 | 102.63 | 103.22 | 239,575 | -0.51(-0.49%) |
Sep 17, 2024 | 101.51 | 104.06 | 101.12 | 103.73 | 206,421 | +2.83(+2.80%) |
Sep 16, 2024 | 99.49 | 101.12 | 99.29 | 100.91 | 192,957 | +2.12(+2.14%) |
Sep 13, 2024 | 98.97 | 100.17 | 97.80 | 98.79 | 166,054 | +1.17(+1.20%) |
Sep 12, 2024 | 96.87 | 97.74 | 95.84 | 97.62 | 348,471 | +1.10(+1.14%) |
Sep 11, 2024 | 94.68 | 96.73 | 93.08 | 96.52 | 229,489 | +1.09(+1.14%) |
Sep 10, 2024 | 95.10 | 96.88 | 94.38 | 95.43 | 146,492 | +0.66(+0.70%) |
Sep 09, 2024 | 94.36 | 95.77 | 93.38 | 94.77 | 262,425 | +0.89(+0.95%) |
Sep 06, 2024 | 95.07 | 96.50 | 93.62 | 93.88 | 282,148 | -1.40(-1.47%) |
Sep 05, 2024 | 97.07 | 97.73 | 94.88 | 95.28 | 345,504 | -1.62(-1.67%) |
Sep 04, 2024 | 97.77 | 97.94 | 96.01 | 96.90 | 258,561 | -1.40(-1.42%) |
Sep 03, 2024 | 104.01 | 104.01 | 98.25 | 98.30 | 215,787 | -6.60(-6.29%) |
Aug 30, 2024 | 103.64 | 104.93 | 102.44 | 104.89 | 143,699 | +1.75(+1.70%) |
Aug 29, 2024 | 103.79 | 104.78 | 102.44 | 103.14 | 156,186 | +0.17(+0.17%) |
Aug 28, 2024 | 102.56 | 104.30 | 102.37 | 102.97 | 162,378 | +0.29(+0.28%) |
Aug 27, 2024 | 101.82 | 102.94 | 100.99 | 102.68 | 134,228 | -0.32(-0.31%) |
Aug 26, 2024 | 104.31 | 106.49 | 102.91 | 103.00 | 312,613 | -0.63(-0.61%) |
Aug 23, 2024 | 101.43 | 103.76 | 100.19 | 103.63 | 164,401 | +3.11(+3.09%) |
Aug 22, 2024 | 100.53 | 101.10 | 99.40 | 100.53 | 102,876 | +0.06(+0.06%) |
Aug 21, 2024 | 98.98 | 100.67 | 97.93 | 100.47 | 169,860 | +1.92(+1.95%) |
Aug 20, 2024 | 100.56 | 101.04 | 98.29 | 98.55 | 156,290 | -2.17(-2.15%) |
Aug 19, 2024 | 100.19 | 100.95 | 99.67 | 100.72 | 149,123 | +0.60(+0.60%) |
Aug 16, 2024 | 99.01 | 100.80 | 99.01 | 100.11 | 219,592 | +0.63(+0.63%) |
Aug 15, 2024 | 99.66 | 100.31 | 98.20 | 99.49 | 205,329 | +1.96(+2.01%) |
Aug 14, 2024 | 95.90 | 98.03 | 95.23 | 97.53 | 285,649 | +2.54(+2.67%) |
Aug 13, 2024 | 94.19 | 95.33 | 93.62 | 94.99 | 153,283 | +1.04(+1.11%) |
Aug 12, 2024 | 94.18 | 95.10 | 93.62 | 93.95 | 138,370 | -0.60(-0.63%) |
Aug 09, 2024 | 95.03 | 95.03 | 93.06 | 94.55 | 112,134 | -0.13(-0.14%) |
Aug 08, 2024 | 94.65 | 95.84 | 93.89 | 94.68 | 178,309 | +1.74(+1.87%) |
Aug 07, 2024 | 95.59 | 97.12 | 92.79 | 92.94 | 216,387 | -1.50(-1.59%) |
Aug 06, 2024 | 92.88 | 96.77 | 92.40 | 94.44 | 189,104 | +1.67(+1.80%) |
Aug 05, 2024 | 90.32 | 93.54 | 89.59 | 92.77 | 470,638 | -3.15(-3.28%) |
Aug 02, 2024 | 97.81 | 97.81 | 88.47 | 95.92 | 575,583 | -2.25(-2.29%) |