Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 107.69 | 107.69 | 104.53 | 104.98 | 95,854 | -0.67(-0.63%) |
Oct 03, 2024 | 107.49 | 108.72 | 105.57 | 105.65 | 162,622 | -2.80(-2.58%) |
Oct 02, 2024 | 109.30 | 109.74 | 107.15 | 108.45 | 292,214 | -0.98(-0.90%) |
Oct 01, 2024 | 112.85 | 112.85 | 108.89 | 109.43 | 137,981 | -3.58(-3.17%) |
Sep 30, 2024 | 109.82 | 113.36 | 109.47 | 113.01 | 199,919 | +2.77(+2.51%) |
Sep 27, 2024 | 109.54 | 111.01 | 108.95 | 110.24 | 115,635 | +2.13(+1.97%) |
Sep 26, 2024 | 106.10 | 108.73 | 105.45 | 108.11 | 116,142 | +4.07(+3.91%) |
Sep 25, 2024 | 104.42 | 104.89 | 103.59 | 104.04 | 109,310 | -0.74(-0.71%) |
Sep 24, 2024 | 104.27 | 105.49 | 103.78 | 104.78 | 115,244 | +1.58(+1.53%) |
Sep 23, 2024 | 103.73 | 103.79 | 102.58 | 103.20 | 96,270 | -0.03(-0.03%) |
Sep 20, 2024 | 105.31 | 105.31 | 102.69 | 103.23 | 340,337 | -2.57(-2.43%) |
Sep 19, 2024 | 107.44 | 107.44 | 105.42 | 105.80 | 94,518 | +1.19(+1.14%) |
Sep 18, 2024 | 106.00 | 107.75 | 104.57 | 104.61 | 83,802 | -0.97(-0.92%) |
Sep 17, 2024 | 106.36 | 106.82 | 105.20 | 105.58 | 97,838 | +0.65(+0.62%) |
Sep 16, 2024 | 105.32 | 105.99 | 103.38 | 104.93 | 145,133 | +0.46(+0.44%) |
Sep 13, 2024 | 103.63 | 105.10 | 102.96 | 104.47 | 87,911 | +3.31(+3.27%) |
Sep 12, 2024 | 100.31 | 101.20 | 98.58 | 101.16 | 88,186 | +1.60(+1.61%) |
Sep 11, 2024 | 98.24 | 99.63 | 96.41 | 99.56 | 90,342 | +1.66(+1.70%) |
Sep 10, 2024 | 97.62 | 98.39 | 96.86 | 97.90 | 135,000 | -0.19(-0.19%) |
Sep 09, 2024 | 98.47 | 99.68 | 97.65 | 98.09 | 114,997 | -0.49(-0.50%) |
Sep 06, 2024 | 102.64 | 102.92 | 98.49 | 98.58 | 136,947 | -4.13(-4.02%) |
Sep 05, 2024 | 103.75 | 104.40 | 101.33 | 102.71 | 73,277 | -0.61(-0.59%) |
Sep 04, 2024 | 103.89 | 105.10 | 103.29 | 103.32 | 71,946 | -0.09(-0.09%) |
Sep 03, 2024 | 105.87 | 106.58 | 102.84 | 103.41 | 122,850 | -3.85(-3.59%) |
Aug 30, 2024 | 107.69 | 107.93 | 106.34 | 107.26 | 105,898 | -0.20(-0.19%) |
Aug 29, 2024 | 107.76 | 108.61 | 106.91 | 107.46 | 66,620 | +0.68(+0.64%) |
Aug 28, 2024 | 107.73 | 108.42 | 106.38 | 106.78 | 66,306 | -1.52(-1.40%) |
Aug 27, 2024 | 108.31 | 108.75 | 106.84 | 108.30 | 58,141 | -0.40(-0.37%) |
Aug 26, 2024 | 109.00 | 110.77 | 108.32 | 108.70 | 77,217 | +0.72(+0.67%) |
Aug 23, 2024 | 104.40 | 108.61 | 104.13 | 107.98 | 78,201 | +4.25(+4.10%) |
Aug 22, 2024 | 106.09 | 106.39 | 103.12 | 103.73 | 86,351 | -2.45(-2.31%) |
Aug 21, 2024 | 105.14 | 106.48 | 104.79 | 106.18 | 54,850 | +1.97(+1.89%) |
Aug 20, 2024 | 106.84 | 106.84 | 104.17 | 104.21 | 69,994 | -3.03(-2.83%) |
Aug 19, 2024 | 106.20 | 107.87 | 106.20 | 107.24 | 62,541 | +0.95(+0.89%) |
Aug 16, 2024 | 106.65 | 107.97 | 105.42 | 106.29 | 53,319 | -0.76(-0.71%) |
Aug 15, 2024 | 106.24 | 108.11 | 105.04 | 107.05 | 117,765 | +3.59(+3.47%) |
Aug 14, 2024 | 103.30 | 103.83 | 103.04 | 103.46 | 166,216 | +0.55(+0.53%) |
Aug 13, 2024 | 101.05 | 102.91 | 100.31 | 102.91 | 219,085 | +0.84(+0.82%) |
Aug 12, 2024 | 105.00 | 106.19 | 101.20 | 102.07 | 165,422 | -2.87(-2.73%) |
Aug 09, 2024 | 106.74 | 106.74 | 104.66 | 104.94 | 90,372 | -0.68(-0.64%) |
Aug 08, 2024 | 105.73 | 107.52 | 104.27 | 105.62 | 79,010 | +0.95(+0.91%) |
Aug 07, 2024 | 108.00 | 110.10 | 104.59 | 104.67 | 139,314 | -1.75(-1.64%) |
Aug 06, 2024 | 107.00 | 109.36 | 105.96 | 106.42 | 139,830 | -0.72(-0.67%) |
Aug 05, 2024 | 106.29 | 108.62 | 105.00 | 107.14 | 137,622 | -4.00(-3.60%) |
Aug 02, 2024 | 112.76 | 112.91 | 110.58 | 111.14 | 98,705 | -5.49(-4.71%) |