Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 104.93 | 105.15 | 103.79 | 104.34 | 1,520,125 | -0.61(-0.58%) |
Oct 17, 2024 | 104.87 | 105.39 | 104.04 | 104.95 | 1,052,202 | +0.29(+0.28%) |
Oct 16, 2024 | 103.31 | 104.80 | 102.99 | 104.66 | 1,059,531 | +0.31(+0.30%) |
Oct 15, 2024 | 103.81 | 105.15 | 103.55 | 104.35 | 1,332,846 | +1.19(+1.15%) |
Oct 14, 2024 | 101.96 | 103.34 | 101.42 | 103.16 | 1,040,127 | +1.55(+1.53%) |
Oct 11, 2024 | 100.36 | 101.66 | 100.11 | 101.61 | 1,119,709 | +1.39(+1.39%) |
Oct 10, 2024 | 100.78 | 101.06 | 99.91 | 100.22 | 948,074 | -0.41(-0.41%) |
Oct 09, 2024 | 100.38 | 101.03 | 100.05 | 100.63 | 923,803 | +0.55(+0.55%) |
Oct 08, 2024 | 99.00 | 100.23 | 98.63 | 100.08 | 1,102,536 | +0.99(+1.00%) |
Oct 07, 2024 | 101.30 | 101.30 | 99.03 | 99.09 | 1,470,023 | -1.95(-1.93%) |
Oct 04, 2024 | 100.72 | 101.34 | 100.40 | 101.04 | 1,037,120 | -0.30(-0.30%) |
Oct 03, 2024 | 103.13 | 103.31 | 101.26 | 101.34 | 1,537,432 | -1.92(-1.86%) |
Oct 02, 2024 | 104.51 | 104.74 | 102.76 | 103.26 | 1,107,391 | -1.22(-1.17%) |
Oct 01, 2024 | 104.60 | 105.15 | 103.74 | 104.48 | 1,826,364 | -0.24(-0.23%) |
Sep 30, 2024 | 105.10 | 105.44 | 104.13 | 104.72 | 1,482,215 | +0.33(+0.32%) |
Sep 27, 2024 | 103.08 | 104.47 | 102.94 | 104.39 | 1,359,026 | +1.48(+1.44%) |
Sep 26, 2024 | 102.66 | 103.67 | 102.21 | 102.91 | 1,497,104 | -0.03(-0.03%) |
Sep 25, 2024 | 103.99 | 104.24 | 102.82 | 102.94 | 904,840 | -0.20(-0.19%) |
Sep 24, 2024 | 103.58 | 104.61 | 103.00 | 103.14 | 1,573,645 | -0.38(-0.37%) |
Sep 23, 2024 | 102.88 | 104.15 | 102.51 | 103.52 | 1,428,008 | +0.12(+0.12%) |
Sep 20, 2024 | 101.59 | 103.84 | 101.59 | 103.40 | 4,692,127 | +1.82(+1.79%) |
Sep 19, 2024 | 102.39 | 103.16 | 101.56 | 101.58 | 1,159,511 | -1.03(-1.00%) |
Sep 18, 2024 | 103.70 | 104.14 | 101.89 | 102.61 | 1,522,949 | -1.21(-1.17%) |
Sep 17, 2024 | 104.10 | 105.09 | 103.67 | 103.82 | 1,303,586 | -1.40(-1.33%) |
Sep 16, 2024 | 104.30 | 105.33 | 104.30 | 105.22 | 1,114,223 | +1.18(+1.13%) |
Sep 13, 2024 | 103.32 | 104.25 | 102.97 | 104.04 | 1,034,878 | +0.49(+0.47%) |
Sep 12, 2024 | 103.02 | 103.81 | 102.22 | 103.55 | 1,257,665 | +0.29(+0.28%) |
Sep 11, 2024 | 105.64 | 105.99 | 102.78 | 103.26 | 1,489,240 | -2.68(-2.53%) |
Sep 10, 2024 | 105.58 | 106.61 | 104.42 | 105.94 | 1,448,987 | +0.34(+0.32%) |
Sep 09, 2024 | 104.24 | 105.63 | 103.55 | 105.60 | 1,947,954 | +0.42(+0.40%) |
Sep 06, 2024 | 105.58 | 106.22 | 104.86 | 105.18 | 1,350,258 | -0.31(-0.29%) |
Sep 05, 2024 | 106.25 | 106.47 | 104.81 | 105.49 | 1,861,466 | -0.73(-0.69%) |
Sep 04, 2024 | 105.51 | 106.48 | 105.08 | 106.22 | 1,501,258 | +0.93(+0.88%) |
Sep 03, 2024 | 101.96 | 105.72 | 101.78 | 105.29 | 1,888,573 | +3.41(+3.35%) |
Aug 30, 2024 | 100.92 | 101.98 | 100.84 | 101.88 | 1,437,811 | +1.11(+1.10%) |
Aug 29, 2024 | 101.75 | 101.78 | 100.65 | 100.77 | 724,408 | -0.80(-0.79%) |
Aug 28, 2024 | 101.90 | 101.90 | 100.64 | 101.57 | 1,044,475 | +0.42(+0.42%) |
Aug 27, 2024 | 101.97 | 102.03 | 100.75 | 101.15 | 847,238 | -0.66(-0.65%) |
Aug 26, 2024 | 102.00 | 102.75 | 101.73 | 101.81 | 760,873 | -0.35(-0.34%) |
Aug 23, 2024 | 102.64 | 102.89 | 101.21 | 102.16 | 865,914 | -0.48(-0.47%) |
Aug 22, 2024 | 103.15 | 103.28 | 102.41 | 102.64 | 923,672 | +0.26(+0.25%) |
Aug 21, 2024 | 101.57 | 102.84 | 101.57 | 102.38 | 816,910 | +0.75(+0.74%) |
Aug 20, 2024 | 99.98 | 101.65 | 99.81 | 101.63 | 1,170,228 | +1.47(+1.47%) |
Aug 19, 2024 | 99.91 | 100.59 | 99.78 | 100.16 | 1,143,121 | +0.15(+0.15%) |
Aug 16, 2024 | 99.95 | 100.19 | 99.06 | 100.01 | 1,843,885 | +0.02(+0.02%) |
Aug 15, 2024 | 100.64 | 101.02 | 99.01 | 99.99 | 965,153 | -0.21(-0.21%) |
Aug 14, 2024 | 99.70 | 100.50 | 99.70 | 100.20 | 814,052 | +0.30(+0.30%) |
Aug 13, 2024 | 100.58 | 100.93 | 99.48 | 99.90 | 1,714,649 | -0.63(-0.62%) |
Aug 12, 2024 | 101.54 | 101.58 | 99.68 | 100.53 | 1,123,451 | -1.44(-1.41%) |
Aug 09, 2024 | 101.96 | 102.30 | 100.94 | 101.96 | 1,455,160 | +0.04(+0.04%) |
Aug 08, 2024 | 100.84 | 102.16 | 100.77 | 101.92 | 1,100,842 | +0.62(+0.61%) |
Aug 07, 2024 | 101.02 | 102.51 | 100.47 | 101.30 | 1,499,420 | +0.27(+0.27%) |
Aug 06, 2024 | 99.83 | 101.99 | 99.65 | 101.03 | 1,740,285 | +1.40(+1.40%) |
Aug 05, 2024 | 98.72 | 100.61 | 98.45 | 99.64 | 2,876,130 | +1.39(+1.41%) |
Aug 02, 2024 | 96.67 | 99.65 | 96.08 | 98.25 | 3,868,509 | -1.48(-1.48%) |