Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 112.86 | 113.86 | 111.78 | 112.03 | 264,083 | -0.42(-0.37%) |
Oct 11, 2024 | 108.99 | 112.90 | 108.97 | 112.45 | 347,588 | +3.86(+3.55%) |
Oct 10, 2024 | 108.38 | 108.85 | 106.94 | 108.59 | 280,953 | -0.89(-0.81%) |
Oct 09, 2024 | 109.15 | 110.50 | 108.87 | 109.48 | 159,619 | +0.33(+0.30%) |
Oct 08, 2024 | 108.45 | 110.00 | 107.16 | 109.15 | 231,782 | +1.32(+1.22%) |
Oct 07, 2024 | 107.11 | 108.10 | 106.75 | 107.83 | 321,275 | +0.12(+0.12%) |
Oct 04, 2024 | 108.63 | 109.00 | 106.80 | 107.70 | 211,057 | +0.52(+0.48%) |
Oct 03, 2024 | 107.32 | 107.77 | 105.87 | 107.19 | 321,811 | -0.13(-0.12%) |
Oct 02, 2024 | 105.80 | 107.90 | 105.44 | 107.32 | 217,374 | +0.72(+0.68%) |
Oct 01, 2024 | 107.71 | 107.71 | 105.53 | 106.60 | 402,202 | -1.24(-1.15%) |
Sep 30, 2024 | 106.91 | 109.46 | 106.40 | 107.84 | 512,656 | +0.75(+0.70%) |
Sep 27, 2024 | 107.34 | 108.24 | 106.59 | 107.09 | 231,844 | +0.07(+0.07%) |
Sep 26, 2024 | 108.39 | 108.76 | 106.10 | 107.02 | 374,486 | -0.28(-0.26%) |
Sep 25, 2024 | 107.57 | 108.53 | 106.65 | 107.30 | 257,832 | -0.09(-0.08%) |
Sep 24, 2024 | 107.90 | 109.07 | 106.75 | 107.39 | 612,746 | -0.43(-0.40%) |
Sep 23, 2024 | 104.59 | 108.02 | 103.60 | 107.82 | 521,670 | +3.77(+3.62%) |
Sep 20, 2024 | 101.98 | 104.73 | 101.11 | 104.05 | 1,385,932 | +1.60(+1.56%) |
Sep 19, 2024 | 99.35 | 102.75 | 98.89 | 102.45 | 559,779 | +5.52(+5.69%) |
Sep 18, 2024 | 96.27 | 99.27 | 95.25 | 96.93 | 261,349 | +0.75(+0.78%) |
Sep 17, 2024 | 96.39 | 97.94 | 95.21 | 96.18 | 323,186 | +0.02(+0.02%) |
Sep 16, 2024 | 94.51 | 96.61 | 94.00 | 96.16 | 291,148 | +2.04(+2.17%) |
Sep 13, 2024 | 94.05 | 95.23 | 93.46 | 94.12 | 207,301 | +0.65(+0.70%) |
Sep 12, 2024 | 91.80 | 93.53 | 91.54 | 93.47 | 213,353 | +1.73(+1.89%) |
Sep 11, 2024 | 88.21 | 91.94 | 86.35 | 91.74 | 312,683 | +3.48(+3.94%) |
Sep 10, 2024 | 88.67 | 89.59 | 86.69 | 88.26 | 330,579 | -0.33(-0.37%) |
Sep 09, 2024 | 88.14 | 89.05 | 87.61 | 88.59 | 215,839 | +1.19(+1.36%) |
Sep 06, 2024 | 87.68 | 88.76 | 87.24 | 87.40 | 379,194 | -0.01(-0.01%) |
Sep 05, 2024 | 88.74 | 88.74 | 87.07 | 87.41 | 254,932 | -1.43(-1.61%) |
Sep 04, 2024 | 88.87 | 90.04 | 87.53 | 88.84 | 282,854 | -0.37(-0.41%) |
Sep 03, 2024 | 95.34 | 96.47 | 88.83 | 89.21 | 376,901 | -6.21(-6.51%) |
Aug 30, 2024 | 94.02 | 95.54 | 93.51 | 95.42 | 274,959 | +1.81(+1.93%) |
Aug 29, 2024 | 93.02 | 95.03 | 92.20 | 93.61 | 317,079 | +0.93(+1.00%) |
Aug 28, 2024 | 92.97 | 93.24 | 92.29 | 92.69 | 234,968 | -0.42(-0.45%) |
Aug 27, 2024 | 92.92 | 94.02 | 91.82 | 93.10 | 274,207 | -0.66(-0.70%) |
Aug 26, 2024 | 94.89 | 95.51 | 93.63 | 93.76 | 279,917 | -0.70(-0.74%) |
Aug 23, 2024 | 93.16 | 95.79 | 92.67 | 94.46 | 357,501 | +1.55(+1.67%) |
Aug 22, 2024 | 92.08 | 93.00 | 91.03 | 92.92 | 349,874 | +1.05(+1.14%) |
Aug 21, 2024 | 89.61 | 91.93 | 89.49 | 91.87 | 281,584 | +2.39(+2.67%) |
Aug 20, 2024 | 91.07 | 91.07 | 89.28 | 89.48 | 271,761 | -1.37(-1.51%) |
Aug 19, 2024 | 88.94 | 91.08 | 88.94 | 90.85 | 337,765 | +2.24(+2.53%) |
Aug 16, 2024 | 89.25 | 89.25 | 88.12 | 88.61 | 208,624 | -0.68(-0.76%) |
Aug 15, 2024 | 89.88 | 90.15 | 88.16 | 89.29 | 304,315 | +1.40(+1.59%) |
Aug 14, 2024 | 88.03 | 88.58 | 86.82 | 87.89 | 317,335 | +0.42(+0.48%) |
Aug 13, 2024 | 87.69 | 88.45 | 86.92 | 87.47 | 314,120 | +0.16(+0.18%) |
Aug 12, 2024 | 86.56 | 87.82 | 86.39 | 87.31 | 346,692 | +0.72(+0.83%) |
Aug 09, 2024 | 86.01 | 87.85 | 84.90 | 86.59 | 533,793 | +0.60(+0.70%) |
Aug 08, 2024 | 87.06 | 87.84 | 85.38 | 85.99 | 471,702 | +0.15(+0.17%) |
Aug 07, 2024 | 87.58 | 89.11 | 85.18 | 85.84 | 484,618 | -0.35(-0.41%) |
Aug 06, 2024 | 85.92 | 87.72 | 85.03 | 86.19 | 494,246 | +0.80(+0.94%) |
Aug 05, 2024 | 82.22 | 86.20 | 79.58 | 85.39 | 729,284 | -0.31(-0.36%) |
Aug 02, 2024 | 92.80 | 92.80 | 84.87 | 85.70 | 1,033,942 | -1.13(-1.30%) |