Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 119.25 | 119.78 | 113.91 | 114.71 | 925,969 | -4.76(-3.98%) |
Oct 17, 2024 | 116.99 | 120.42 | 114.84 | 119.47 | 978,723 | +2.56(+2.19%) |
Oct 16, 2024 | 114.55 | 119.80 | 113.20 | 116.91 | 1,180,018 | +5.10(+4.56%) |
Oct 15, 2024 | 110.18 | 119.10 | 108.11 | 111.81 | 1,640,925 | +3.12(+2.87%) |
Oct 14, 2024 | 106.00 | 109.90 | 103.21 | 108.69 | 886,169 | +2.89(+2.73%) |
Oct 11, 2024 | 98.05 | 107.19 | 97.87 | 105.80 | 1,703,431 | +9.66(+10.05%) |
Oct 10, 2024 | 94.91 | 97.51 | 92.97 | 96.14 | 821,878 | -0.42(-0.43%) |
Oct 09, 2024 | 92.97 | 98.49 | 91.52 | 96.56 | 1,058,775 | +3.80(+4.10%) |
Oct 08, 2024 | 94.30 | 95.40 | 92.02 | 92.76 | 802,531 | -1.12(-1.19%) |
Oct 07, 2024 | 93.78 | 95.25 | 91.42 | 93.88 | 831,462 | -1.16(-1.22%) |
Oct 04, 2024 | 94.62 | 97.07 | 92.66 | 95.04 | 1,406,128 | +5.29(+5.89%) |
Oct 03, 2024 | 87.60 | 90.29 | 85.67 | 89.75 | 726,332 | +0.71(+0.80%) |
Oct 02, 2024 | 89.11 | 93.00 | 88.25 | 89.04 | 862,739 | -0.73(-0.81%) |
Oct 01, 2024 | 97.40 | 98.08 | 87.96 | 89.77 | 2,215,097 | -9.72(-9.77%) |
Sep 30, 2024 | 95.71 | 101.60 | 94.93 | 99.49 | 1,388,551 | +3.28(+3.41%) |
Sep 27, 2024 | 98.76 | 99.65 | 94.93 | 96.21 | 853,697 | +0.36(+0.38%) |
Sep 26, 2024 | 96.45 | 97.34 | 94.03 | 95.85 | 984,904 | +2.89(+3.11%) |
Sep 25, 2024 | 97.56 | 97.71 | 92.31 | 92.96 | 1,252,610 | -4.41(-4.53%) |
Sep 24, 2024 | 101.62 | 103.41 | 96.41 | 97.37 | 1,155,813 | -4.06(-4.00%) |
Sep 23, 2024 | 104.86 | 106.12 | 99.95 | 101.43 | 1,026,636 | -2.67(-2.56%) |
Sep 20, 2024 | 108.08 | 109.10 | 103.75 | 104.09 | 1,300,258 | -6.62(-5.98%) |
Sep 19, 2024 | 109.35 | 112.14 | 104.49 | 110.71 | 1,996,238 | +8.36(+8.17%) |
Sep 18, 2024 | 101.55 | 111.68 | 97.38 | 102.35 | 3,256,377 | +1.53(+1.52%) |
Sep 17, 2024 | 100.99 | 106.70 | 98.78 | 100.82 | 1,345,232 | +2.67(+2.72%) |
Sep 16, 2024 | 95.81 | 99.82 | 93.01 | 98.15 | 1,416,984 | +3.47(+3.67%) |
Sep 13, 2024 | 90.41 | 94.77 | 89.67 | 94.68 | 1,917,580 | +6.88(+7.83%) |
Sep 12, 2024 | 87.87 | 89.43 | 84.70 | 87.80 | 1,013,742 | +1.03(+1.18%) |
Sep 11, 2024 | 86.92 | 87.60 | 80.06 | 86.78 | 1,888,094 | -3.11(-3.47%) |
Sep 10, 2024 | 92.66 | 93.48 | 84.34 | 89.89 | 1,264,281 | -2.67(-2.88%) |
Sep 09, 2024 | 91.64 | 94.26 | 90.18 | 92.56 | 649,130 | +2.31(+2.56%) |
Sep 06, 2024 | 97.60 | 98.72 | 88.98 | 90.25 | 1,722,340 | -5.58(-5.83%) |
Sep 05, 2024 | 100.71 | 101.72 | 94.33 | 95.83 | 696,236 | -2.61(-2.65%) |
Sep 04, 2024 | 100.97 | 103.98 | 97.03 | 98.44 | 793,146 | -3.59(-3.52%) |
Sep 03, 2024 | 103.52 | 107.53 | 100.92 | 102.03 | 914,622 | -4.27(-4.02%) |
Aug 30, 2024 | 105.49 | 107.15 | 102.01 | 106.30 | 919,585 | +2.08(+2.00%) |
Aug 29, 2024 | 105.94 | 106.99 | 100.49 | 104.22 | 988,563 | +1.05(+1.01%) |
Aug 28, 2024 | 99.75 | 105.30 | 99.22 | 103.18 | 1,213,495 | +2.28(+2.26%) |
Aug 27, 2024 | 101.52 | 102.50 | 98.31 | 100.90 | 794,729 | -2.61(-2.52%) |
Aug 26, 2024 | 108.75 | 109.97 | 103.17 | 103.51 | 1,440,164 | -2.65(-2.49%) |
Aug 23, 2024 | 94.22 | 109.68 | 93.67 | 106.15 | 2,996,137 | +14.02(+15.22%) |
Aug 22, 2024 | 91.83 | 94.78 | 90.99 | 92.13 | 991,732 | +0.54(+0.59%) |
Aug 21, 2024 | 91.76 | 92.04 | 88.35 | 91.59 | 838,172 | +1.52(+1.69%) |
Aug 20, 2024 | 94.22 | 94.22 | 89.45 | 90.07 | 782,995 | -5.06(-5.31%) |
Aug 19, 2024 | 92.10 | 95.22 | 91.64 | 95.13 | 780,425 | +2.94(+3.18%) |
Aug 16, 2024 | 87.26 | 93.78 | 86.77 | 92.19 | 1,033,822 | +4.32(+4.92%) |
Aug 15, 2024 | 87.09 | 91.39 | 87.09 | 87.87 | 1,642,403 | +5.66(+6.89%) |
Aug 14, 2024 | 84.42 | 84.52 | 79.86 | 82.21 | 835,143 | -0.96(-1.15%) |
Aug 13, 2024 | 82.57 | 83.77 | 78.64 | 83.17 | 986,773 | +3.07(+3.83%) |
Aug 12, 2024 | 84.79 | 88.64 | 79.13 | 80.10 | 1,266,698 | -2.45(-2.97%) |
Aug 09, 2024 | 83.36 | 83.62 | 80.53 | 82.55 | 835,279 | -1.13(-1.36%) |
Aug 08, 2024 | 83.87 | 84.27 | 80.52 | 83.68 | 954,537 | +4.00(+5.02%) |
Aug 07, 2024 | 85.49 | 86.74 | 79.27 | 79.68 | 1,173,917 | -1.55(-1.91%) |
Aug 06, 2024 | 80.74 | 85.24 | 77.81 | 81.24 | 1,270,094 | +0.50(+0.62%) |
Aug 05, 2024 | 75.91 | 84.20 | 71.80 | 80.74 | 1,887,023 | -7.04(-8.02%) |
Aug 02, 2024 | 87.94 | 89.16 | 81.92 | 87.77 | 2,134,298 | -9.78(-10.03%) |