Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 110.00 | 110.42 | 108.94 | 110.09 | 2,997,492 | +2.53(+2.35%) |
Oct 17, 2024 | 107.57 | 108.01 | 106.94 | 107.56 | 2,440,711 | +0.53(+0.50%) |
Oct 16, 2024 | 107.00 | 107.10 | 106.26 | 107.03 | 2,978,232 | +0.62(+0.58%) |
Oct 15, 2024 | 107.79 | 108.35 | 106.32 | 106.41 | 2,574,298 | -1.81(-1.67%) |
Oct 14, 2024 | 106.55 | 108.37 | 106.13 | 108.22 | 2,721,193 | +1.42(+1.33%) |
Oct 11, 2024 | 103.46 | 107.49 | 102.78 | 106.80 | 3,358,856 | +3.18(+3.07%) |
Oct 10, 2024 | 103.23 | 103.91 | 102.81 | 103.62 | 2,403,637 | -0.15(-0.14%) |
Oct 09, 2024 | 103.07 | 103.97 | 102.59 | 103.77 | 1,781,172 | +0.97(+0.94%) |
Oct 08, 2024 | 102.92 | 103.46 | 102.24 | 102.80 | 1,690,835 | -0.18(-0.17%) |
Oct 07, 2024 | 102.46 | 103.94 | 102.31 | 102.98 | 2,117,995 | -0.43(-0.42%) |
Oct 04, 2024 | 102.24 | 103.86 | 101.79 | 103.41 | 2,796,414 | +2.16(+2.13%) |
Oct 03, 2024 | 98.18 | 102.45 | 98.17 | 101.25 | 4,045,155 | +3.33(+3.40%) |
Oct 02, 2024 | 97.73 | 98.64 | 97.00 | 97.92 | 1,735,010 | -0.13(-0.13%) |
Oct 01, 2024 | 98.43 | 98.68 | 97.40 | 98.05 | 1,519,968 | -0.63(-0.64%) |
Sep 30, 2024 | 97.80 | 98.76 | 97.05 | 98.68 | 2,489,491 | +0.55(+0.56%) |
Sep 27, 2024 | 97.88 | 99.75 | 97.41 | 98.13 | 2,107,839 | +0.32(+0.33%) |
Sep 26, 2024 | 99.14 | 100.35 | 97.49 | 97.81 | 3,107,093 | -0.31(-0.32%) |
Sep 25, 2024 | 99.53 | 99.53 | 97.12 | 98.12 | 3,085,658 | -1.05(-1.06%) |
Sep 24, 2024 | 98.85 | 99.68 | 98.29 | 99.17 | 1,592,744 | +0.38(+0.38%) |
Sep 23, 2024 | 99.52 | 99.78 | 98.48 | 98.79 | 1,832,154 | -0.12(-0.12%) |
Sep 20, 2024 | 98.87 | 99.17 | 98.38 | 98.91 | 4,183,121 | -0.61(-0.61%) |
Sep 19, 2024 | 98.62 | 99.59 | 97.77 | 99.52 | 2,755,991 | +3.20(+3.32%) |
Sep 18, 2024 | 98.00 | 98.42 | 96.08 | 96.32 | 1,768,404 | -1.67(-1.70%) |
Sep 17, 2024 | 96.19 | 99.35 | 96.08 | 97.99 | 2,777,828 | +2.29(+2.39%) |
Sep 16, 2024 | 95.62 | 96.11 | 94.98 | 95.70 | 2,087,685 | +0.58(+0.61%) |
Sep 13, 2024 | 95.41 | 95.84 | 94.59 | 95.12 | 1,552,372 | +0.05(+0.05%) |
Sep 12, 2024 | 94.29 | 95.13 | 93.36 | 95.07 | 2,120,326 | +0.82(+0.87%) |
Sep 11, 2024 | 94.45 | 94.45 | 91.48 | 94.25 | 3,011,118 | -0.32(-0.34%) |
Sep 10, 2024 | 95.23 | 95.23 | 93.89 | 94.57 | 1,894,243 | -0.40(-0.42%) |
Sep 09, 2024 | 93.97 | 95.12 | 93.45 | 94.97 | 2,815,522 | +1.72(+1.84%) |
Sep 06, 2024 | 92.92 | 94.47 | 91.85 | 93.25 | 3,980,614 | +0.68(+0.73%) |
Sep 05, 2024 | 94.43 | 94.47 | 91.72 | 92.57 | 2,555,681 | -2.43(-2.56%) |
Sep 04, 2024 | 95.01 | 96.28 | 94.60 | 95.00 | 2,302,152 | -0.56(-0.59%) |
Sep 03, 2024 | 95.51 | 95.86 | 94.00 | 95.56 | 4,013,358 | -0.62(-0.64%) |
Aug 30, 2024 | 95.13 | 96.26 | 94.39 | 96.18 | 2,352,432 | +1.53(+1.62%) |
Aug 29, 2024 | 95.15 | 95.50 | 93.68 | 94.65 | 2,131,106 | +0.12(+0.13%) |
Aug 28, 2024 | 94.52 | 95.64 | 94.10 | 94.53 | 3,514,472 | +0.17(+0.18%) |
Aug 27, 2024 | 95.59 | 95.62 | 94.09 | 94.36 | 2,186,631 | -1.51(-1.58%) |
Aug 26, 2024 | 96.65 | 97.28 | 95.49 | 95.87 | 2,244,658 | -0.59(-0.61%) |
Aug 23, 2024 | 95.98 | 97.15 | 95.70 | 96.46 | 1,771,613 | +1.18(+1.24%) |
Aug 22, 2024 | 96.39 | 96.40 | 94.96 | 95.28 | 1,590,089 | -0.74(-0.77%) |
Aug 21, 2024 | 95.97 | 96.16 | 94.87 | 96.02 | 1,255,289 | +0.33(+0.34%) |
Aug 20, 2024 | 95.58 | 96.08 | 95.36 | 95.69 | 1,601,670 | -0.28(-0.29%) |
Aug 19, 2024 | 95.27 | 96.10 | 95.10 | 95.97 | 1,507,263 | +0.80(+0.84%) |
Aug 16, 2024 | 94.63 | 95.19 | 93.83 | 95.17 | 3,222,503 | +0.16(+0.17%) |
Aug 15, 2024 | 93.77 | 95.67 | 93.73 | 95.01 | 2,260,417 | +1.62(+1.73%) |
Aug 14, 2024 | 92.36 | 94.74 | 92.28 | 93.39 | 3,184,957 | +1.01(+1.09%) |
Aug 13, 2024 | 92.32 | 92.60 | 91.23 | 92.38 | 2,009,009 | +0.51(+0.55%) |
Aug 12, 2024 | 92.20 | 92.57 | 91.08 | 91.87 | 3,274,233 | -0.69(-0.74%) |
Aug 09, 2024 | 92.60 | 93.45 | 91.56 | 92.56 | 2,224,584 | -0.42(-0.45%) |
Aug 08, 2024 | 91.71 | 93.24 | 91.17 | 92.98 | 2,345,976 | +1.63(+1.79%) |
Aug 07, 2024 | 92.68 | 93.27 | 91.14 | 91.35 | 2,230,509 | -0.64(-0.69%) |
Aug 06, 2024 | 91.66 | 93.61 | 91.11 | 91.98 | 3,408,080 | +0.35(+0.38%) |
Aug 05, 2024 | 92.69 | 92.69 | 89.75 | 91.64 | 4,412,547 | -2.42(-2.58%) |
Aug 02, 2024 | 95.11 | 95.48 | 92.90 | 94.06 | 4,090,694 | -1.93(-2.01%) |