Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 106.92 | 107.89 | 106.67 | 107.79 | 1,179,491 | +1.54(+1.45%) |
Oct 01, 2024 | 107.06 | 107.18 | 105.38 | 106.25 | 409,040 | +0.25(+0.24%) |
Sep 30, 2024 | 105.78 | 106.20 | 105.35 | 106.00 | 708,648 | +2.05(+1.97%) |
Sep 27, 2024 | 105.12 | 106.19 | 103.68 | 103.95 | 1,098,548 | -4.62(-4.26%) |
Sep 26, 2024 | 108.14 | 108.73 | 107.92 | 108.57 | 1,172,887 | +3.15(+2.99%) |
Sep 25, 2024 | 105.12 | 105.53 | 105.06 | 105.42 | 737,410 | +0.68(+0.65%) |
Sep 24, 2024 | 105.28 | 105.60 | 104.45 | 104.74 | 316,114 | -0.96(-0.91%) |
Sep 23, 2024 | 105.69 | 106.28 | 105.38 | 105.70 | 563,186 | +0.45(+0.43%) |
Sep 20, 2024 | 105.70 | 105.70 | 104.81 | 105.25 | 706,881 | +1.22(+1.17%) |
Sep 19, 2024 | 104.56 | 104.59 | 103.67 | 104.03 | 1,118,392 | +2.74(+2.71%) |
Sep 18, 2024 | 101.00 | 101.41 | 100.22 | 101.29 | 575,907 | -0.05(-0.05%) |
Sep 17, 2024 | 100.92 | 101.61 | 100.72 | 101.34 | 560,475 | -0.08(-0.08%) |
Sep 16, 2024 | 100.57 | 101.58 | 100.47 | 101.42 | 730,007 | +0.79(+0.79%) |
Sep 13, 2024 | 100.12 | 100.75 | 100.12 | 100.63 | 536,957 | -1.17(-1.15%) |
Sep 12, 2024 | 100.84 | 102.07 | 100.40 | 101.80 | 508,106 | +0.88(+0.87%) |
Sep 11, 2024 | 100.27 | 101.03 | 98.15 | 100.92 | 923,754 | +0.54(+0.54%) |
Sep 10, 2024 | 101.30 | 101.33 | 99.33 | 100.38 | 2,494,867 | -1.15(-1.13%) |
Sep 09, 2024 | 101.35 | 102.01 | 101.20 | 101.53 | 767,598 | +2.17(+2.18%) |
Sep 06, 2024 | 102.07 | 102.66 | 98.87 | 99.36 | 1,277,682 | -4.36(-4.20%) |
Sep 05, 2024 | 103.16 | 104.23 | 102.83 | 103.72 | 1,222,668 | +0.34(+0.33%) |
Sep 04, 2024 | 103.68 | 104.28 | 103.08 | 103.38 | 1,026,490 | -2.54(-2.40%) |
Sep 03, 2024 | 107.14 | 107.39 | 105.66 | 105.92 | 1,160,195 | -1.60(-1.49%) |
Aug 30, 2024 | 107.46 | 107.64 | 106.96 | 107.52 | 360,579 | +1.68(+1.59%) |
Aug 29, 2024 | 106.75 | 106.87 | 105.53 | 105.84 | 592,561 | +0.60(+0.57%) |
Aug 28, 2024 | 106.22 | 106.47 | 104.82 | 105.24 | 609,826 | +0.06(+0.06%) |
Aug 27, 2024 | 105.39 | 105.55 | 105.10 | 105.18 | 1,183,510 | +0.62(+0.59%) |
Aug 26, 2024 | 104.80 | 105.12 | 104.19 | 104.56 | 2,357,769 | -1.63(-1.53%) |
Aug 23, 2024 | 106.46 | 106.96 | 105.56 | 106.19 | 810,917 | +0.91(+0.86%) |
Aug 22, 2024 | 106.26 | 106.71 | 105.14 | 105.28 | 755,893 | +0.07(+0.07%) |
Aug 21, 2024 | 105.70 | 106.16 | 104.78 | 105.21 | 482,774 | +0.96(+0.92%) |
Aug 20, 2024 | 105.05 | 105.50 | 104.05 | 104.25 | 677,247 | -1.66(-1.57%) |
Aug 19, 2024 | 104.97 | 106.11 | 104.87 | 105.91 | 1,068,380 | +0.61(+0.58%) |
Aug 16, 2024 | 105.15 | 105.76 | 105.09 | 105.30 | 599,290 | -0.45(-0.43%) |
Aug 15, 2024 | 105.03 | 106.09 | 105.03 | 105.75 | 796,319 | +3.80(+3.73%) |
Aug 14, 2024 | 101.84 | 102.08 | 100.64 | 101.95 | 683,217 | +0.84(+0.83%) |
Aug 13, 2024 | 100.29 | 101.21 | 100.13 | 101.11 | 728,335 | +2.63(+2.67%) |
Aug 12, 2024 | 98.64 | 99.37 | 98.29 | 98.48 | 858,317 | +0.96(+0.98%) |
Aug 09, 2024 | 97.00 | 97.66 | 96.29 | 97.52 | 887,360 | -0.42(-0.43%) |
Aug 08, 2024 | 97.80 | 98.41 | 96.71 | 97.94 | 1,128,534 | +2.52(+2.64%) |
Aug 07, 2024 | 98.09 | 98.50 | 95.38 | 95.42 | 2,748,634 | +3.41(+3.71%) |
Aug 06, 2024 | 90.65 | 93.09 | 89.56 | 92.01 | 2,389,695 | +0.58(+0.63%) |
Aug 05, 2024 | 86.21 | 93.26 | 85.30 | 91.43 | 6,266,266 | -5.16(-5.34%) |
Aug 02, 2024 | 98.37 | 98.66 | 95.63 | 96.59 | 3,856,868 | -7.80(-7.47%) |