Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 104.52 | 105.46 | 100.53 | 105.46 | 75,380 | +0.91(+0.87%) |
Oct 11, 2024 | 104.54 | 104.55 | 104.54 | 104.55 | 100 | -2.00(-1.88%) |
Oct 10, 2024 | 106.55 | 106.55 | 102.07 | 106.55 | 102 | +0.49(+0.47%) |
Oct 09, 2024 | 96.97 | 106.06 | 96.97 | 106.06 | 34 | +5.29(+5.25%) |
Oct 08, 2024 | 101.06 | 101.06 | 100.76 | 100.76 | 15 | +0.26(+0.26%) |
Oct 07, 2024 | 97.69 | 105.00 | 97.69 | 100.50 | 553 | +2.50(+2.55%) |
Oct 04, 2024 | 98.00 | 108.00 | 98.00 | 98.00 | 80 | +1.00(+1.03%) |
Oct 03, 2024 | 101.06 | 101.06 | 97.00 | 97.00 | 329 | -5.33(-5.21%) |
Oct 02, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 100 | -0.67(-0.65%) |
Oct 01, 2024 | 103.00 | 105.50 | 102.42 | 103.00 | 951 | +0.95(+0.93%) |
Sep 30, 2024 | 101.05 | 111.05 | 101.05 | 102.05 | 1,297 | -1.95(-1.88%) |
Sep 27, 2024 | 107.83 | 108.06 | 104.00 | 104.00 | 881 | -2.41(-2.27%) |
Sep 26, 2024 | 103.29 | 107.27 | 103.29 | 106.41 | 1,092 | +5.22(+5.16%) |
Sep 25, 2024 | 102.10 | 109.00 | 99.46 | 101.19 | 450 | +1.04(+1.04%) |
Sep 24, 2024 | 101.89 | 105.37 | 100.15 | 100.15 | 6,049 | +1.50(+1.52%) |
Sep 23, 2024 | 98.33 | 103.40 | 98.33 | 98.65 | 537 | +1.65(+1.70%) |
Sep 20, 2024 | 97.50 | 104.22 | 97.00 | 97.00 | 100 | -8.00(-7.62%) |
Sep 19, 2024 | 105.00 | 105.00 | 101.21 | 105.00 | 913 | +3.86(+3.82%) |
Sep 17, 2024 | 101.14 | 0 | -2.15(-2.08%) | |||
Sep 16, 2024 | 98.77 | 103.28 | 98.77 | 103.28 | 515 | +5.69(+5.83%) |
Sep 13, 2024 | 103.00 | 103.00 | 97.29 | 97.59 | 7,930 | -2.21(-2.21%) |
Sep 12, 2024 | 100.00 | 100.00 | 97.00 | 99.80 | 342 | -0.23(-0.23%) |
Sep 11, 2024 | 98.84 | 100.03 | 98.84 | 100.03 | 136 | +2.63(+2.70%) |
Sep 10, 2024 | 100.00 | 100.05 | 95.95 | 97.40 | 1,246 | -4.39(-4.31%) |
Sep 09, 2024 | 101.50 | 101.80 | 101.08 | 101.79 | 877 | +0.08(+0.08%) |
Sep 06, 2024 | 103.00 | 107.50 | 101.71 | 101.71 | 100 | -3.04(-2.90%) |
Sep 05, 2024 | 101.45 | 105.52 | 101.45 | 104.75 | 499 | +1.95(+1.90%) |
Sep 04, 2024 | 102.80 | 106.25 | 102.80 | 102.80 | 224 | -5.45(-5.03%) |
Sep 03, 2024 | 105.52 | 108.25 | 105.50 | 108.25 | 38 | -0.75(-0.69%) |
Aug 30, 2024 | 109.00 | 109.00 | 105.50 | 109.00 | 145 | +0.00(+0.00%) |
Aug 29, 2024 | 105.50 | 109.00 | 105.50 | 109.00 | 693 | +2.50(+2.35%) |
Aug 28, 2024 | 105.01 | 112.31 | 105.01 | 106.50 | 778 | -2.52(-2.31%) |
Aug 27, 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 72 | +3.52(+3.34%) |
Aug 26, 2024 | 113.40 | 113.40 | 105.50 | 105.50 | 10,462 | -1.94(-1.81%) |
Aug 23, 2024 | 102.31 | 109.00 | 102.31 | 107.44 | 1,288 | +2.43(+2.31%) |
Aug 22, 2024 | 106.99 | 106.99 | 105.01 | 105.01 | 2,258 | +2.71(+2.65%) |
Aug 21, 2024 | 102.44 | 110.00 | 102.30 | 102.30 | 291 | +0.77(+0.76%) |
Aug 20, 2024 | 101.31 | 101.53 | 101.31 | 101.53 | 12 | -10.24(-9.16%) |
Aug 19, 2024 | 101.71 | 111.77 | 101.71 | 111.77 | 166 | +1.85(+1.68%) |
Aug 16, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 100 | +6.15(+5.93%) |
Aug 15, 2024 | 101.13 | 109.27 | 101.13 | 103.77 | 1,886 | -3.45(-3.22%) |
Aug 14, 2024 | 100.00 | 107.22 | 100.00 | 107.22 | 62 | +4.43(+4.31%) |
Aug 13, 2024 | 100.12 | 102.79 | 100.12 | 102.79 | 228 | +4.98(+5.10%) |
Aug 12, 2024 | 97.31 | 97.81 | 97.31 | 97.81 | 235 | -4.52(-4.42%) |
Aug 09, 2024 | 105.00 | 107.86 | 102.00 | 102.33 | 660 | -4.39(-4.11%) |
Aug 08, 2024 | 103.90 | 106.72 | 103.90 | 106.72 | 826 | +4.72(+4.63%) |
Aug 07, 2024 | 104.00 | 107.76 | 101.00 | 102.00 | 12,923 | -1.86(-1.79%) |
Aug 06, 2024 | 102.00 | 105.16 | 102.00 | 103.86 | 525 | -1.14(-1.09%) |
Aug 05, 2024 | 105.51 | 105.51 | 105.00 | 105.00 | 300 | -0.51(-0.48%) |
Aug 02, 2024 | 108.00 | 108.00 | 101.15 | 105.51 | 1,247 | -5.18(-4.68%) |