Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 107.38 | 107.38 | 105.45 | 106.39 | 4,537,564 | -0.54(-0.51%) |
Oct 17, 2024 | 107.30 | 107.67 | 106.50 | 106.93 | 1,378,309 | +0.60(+0.56%) |
Oct 16, 2024 | 105.58 | 106.58 | 105.39 | 106.33 | 1,184,078 | +0.47(+0.44%) |
Oct 15, 2024 | 106.62 | 107.67 | 105.69 | 105.86 | 1,271,006 | -0.08(-0.08%) |
Oct 14, 2024 | 105.23 | 106.25 | 104.92 | 105.94 | 1,077,681 | +1.19(+1.14%) |
Oct 11, 2024 | 104.25 | 105.10 | 104.05 | 104.75 | 739,021 | +1.08(+1.04%) |
Oct 10, 2024 | 106.48 | 106.67 | 102.84 | 103.67 | 1,175,172 | -2.19(-2.07%) |
Oct 09, 2024 | 105.22 | 106.37 | 104.82 | 105.86 | 1,170,945 | +0.61(+0.58%) |
Oct 08, 2024 | 103.38 | 105.93 | 103.38 | 105.25 | 1,538,310 | +3.12(+3.05%) |
Oct 07, 2024 | 105.24 | 105.60 | 101.55 | 102.13 | 1,857,285 | -3.52(-3.33%) |
Oct 04, 2024 | 104.89 | 105.76 | 104.47 | 105.65 | 1,080,897 | +1.02(+0.97%) |
Oct 03, 2024 | 105.00 | 105.39 | 104.26 | 104.63 | 1,398,459 | -0.41(-0.39%) |
Oct 02, 2024 | 104.99 | 105.28 | 104.54 | 105.04 | 1,563,145 | +0.03(+0.03%) |
Oct 01, 2024 | 104.00 | 105.67 | 103.53 | 105.01 | 1,876,011 | +1.41(+1.36%) |
Sep 30, 2024 | 102.99 | 103.68 | 102.18 | 103.60 | 1,872,526 | +0.95(+0.93%) |
Sep 27, 2024 | 102.68 | 103.18 | 102.40 | 102.65 | 1,460,894 | -0.36(-0.35%) |
Sep 26, 2024 | 103.12 | 103.72 | 102.52 | 103.01 | 1,704,387 | -0.34(-0.33%) |
Sep 25, 2024 | 104.00 | 104.58 | 102.89 | 103.35 | 1,523,811 | -0.01(-0.01%) |
Sep 24, 2024 | 101.86 | 103.38 | 101.02 | 103.36 | 3,376,522 | +1.15(+1.13%) |
Sep 23, 2024 | 101.27 | 102.24 | 100.80 | 102.21 | 2,341,632 | +1.20(+1.19%) |
Sep 20, 2024 | 101.30 | 101.45 | 99.69 | 101.01 | 3,805,159 | -0.44(-0.43%) |
Sep 19, 2024 | 102.67 | 102.67 | 101.17 | 101.45 | 3,374,371 | -1.06(-1.03%) |
Sep 18, 2024 | 103.33 | 103.86 | 102.19 | 102.51 | 2,614,484 | -0.69(-0.67%) |
Sep 17, 2024 | 104.06 | 104.13 | 102.87 | 103.20 | 1,007,756 | -0.91(-0.87%) |
Sep 16, 2024 | 103.82 | 104.68 | 103.57 | 104.11 | 1,600,001 | +0.98(+0.95%) |
Sep 13, 2024 | 102.03 | 103.27 | 101.39 | 103.13 | 1,578,079 | +0.96(+0.94%) |
Sep 12, 2024 | 100.60 | 102.36 | 100.00 | 102.17 | 1,194,540 | +1.47(+1.46%) |
Sep 11, 2024 | 102.78 | 102.78 | 99.40 | 100.70 | 1,741,498 | -2.43(-2.36%) |
Sep 10, 2024 | 103.92 | 104.90 | 103.07 | 103.13 | 1,439,829 | -0.59(-0.57%) |
Sep 09, 2024 | 104.63 | 105.10 | 103.34 | 103.72 | 1,406,470 | -0.22(-0.21%) |
Sep 06, 2024 | 104.63 | 105.21 | 103.75 | 103.94 | 1,035,735 | -0.69(-0.66%) |
Sep 05, 2024 | 105.90 | 105.90 | 103.63 | 104.63 | 994,761 | -1.19(-1.12%) |
Sep 04, 2024 | 105.14 | 106.02 | 104.98 | 105.82 | 748,905 | +0.86(+0.82%) |
Sep 03, 2024 | 105.13 | 105.71 | 104.45 | 104.96 | 1,174,694 | -0.17(-0.16%) |
Aug 30, 2024 | 104.86 | 105.45 | 104.30 | 105.13 | 1,437,929 | +0.48(+0.46%) |
Aug 29, 2024 | 103.88 | 105.02 | 103.36 | 104.65 | 924,831 | +0.77(+0.74%) |
Aug 28, 2024 | 103.28 | 104.15 | 102.68 | 103.88 | 686,292 | +0.88(+0.85%) |
Aug 27, 2024 | 102.39 | 103.10 | 102.19 | 103.00 | 591,306 | +0.77(+0.75%) |
Aug 26, 2024 | 102.11 | 102.64 | 101.73 | 102.23 | 896,655 | +0.23(+0.23%) |
Aug 23, 2024 | 103.71 | 103.75 | 101.85 | 102.00 | 935,078 | -1.67(-1.61%) |
Aug 22, 2024 | 103.62 | 103.87 | 103.12 | 103.67 | 643,141 | +0.21(+0.20%) |
Aug 21, 2024 | 103.82 | 103.83 | 102.61 | 103.46 | 643,309 | +0.57(+0.55%) |
Aug 20, 2024 | 102.91 | 103.18 | 102.34 | 102.89 | 1,159,090 | +0.37(+0.36%) |
Aug 19, 2024 | 101.87 | 102.59 | 101.42 | 102.52 | 768,977 | +0.65(+0.64%) |
Aug 16, 2024 | 101.39 | 101.94 | 100.89 | 101.87 | 1,458,428 | +0.68(+0.67%) |
Aug 15, 2024 | 101.66 | 101.80 | 100.47 | 101.19 | 1,211,783 | -0.11(-0.11%) |
Aug 14, 2024 | 100.12 | 101.37 | 100.01 | 101.30 | 1,113,689 | +1.36(+1.36%) |
Aug 13, 2024 | 99.92 | 100.22 | 99.16 | 99.94 | 826,117 | +0.38(+0.38%) |
Aug 12, 2024 | 100.43 | 101.25 | 99.36 | 99.56 | 919,046 | -0.76(-0.76%) |
Aug 09, 2024 | 100.31 | 100.76 | 99.78 | 100.32 | 604,378 | +0.01(+0.01%) |
Aug 08, 2024 | 98.76 | 100.60 | 98.76 | 100.31 | 991,611 | +1.52(+1.54%) |
Aug 07, 2024 | 99.37 | 101.23 | 98.66 | 98.79 | 1,504,257 | -0.45(-0.45%) |
Aug 06, 2024 | 98.54 | 100.63 | 98.32 | 99.24 | 1,516,868 | +0.99(+1.01%) |
Aug 05, 2024 | 100.40 | 100.43 | 97.72 | 98.25 | 1,384,070 | -2.84(-2.81%) |
Aug 02, 2024 | 100.53 | 103.03 | 99.14 | 101.09 | 1,424,273 | +0.42(+0.42%) |