Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 109.17 | 111.68 | 108.43 | 108.96 | 741,890 | +3.00(+2.83%) |
Oct 17, 2024 | 104.86 | 105.98 | 103.54 | 105.96 | 1,113,139 | +1.09(+1.04%) |
Oct 16, 2024 | 105.77 | 106.46 | 104.63 | 104.87 | 799,938 | +0.27(+0.26%) |
Oct 15, 2024 | 106.06 | 107.14 | 104.53 | 104.60 | 599,203 | -2.17(-2.03%) |
Oct 14, 2024 | 106.73 | 106.99 | 105.66 | 106.77 | 377,931 | -0.22(-0.21%) |
Oct 11, 2024 | 104.81 | 107.60 | 104.81 | 106.99 | 596,077 | +1.87(+1.78%) |
Oct 10, 2024 | 105.24 | 105.90 | 104.48 | 105.12 | 478,990 | -0.54(-0.51%) |
Oct 09, 2024 | 104.22 | 106.21 | 103.60 | 105.66 | 1,114,993 | +1.45(+1.39%) |
Oct 08, 2024 | 106.11 | 106.17 | 104.14 | 104.21 | 729,913 | -2.36(-2.21%) |
Oct 07, 2024 | 106.93 | 108.66 | 105.67 | 106.57 | 489,685 | -1.47(-1.36%) |
Oct 04, 2024 | 108.51 | 108.71 | 107.40 | 108.04 | 520,685 | +1.37(+1.28%) |
Oct 03, 2024 | 106.54 | 107.02 | 105.35 | 106.67 | 648,131 | -1.56(-1.44%) |
Oct 02, 2024 | 108.45 | 108.84 | 107.41 | 108.23 | 497,867 | +0.11(+0.10%) |
Oct 01, 2024 | 109.04 | 109.04 | 106.82 | 108.12 | 682,239 | -1.03(-0.94%) |
Sep 30, 2024 | 108.31 | 111.53 | 108.20 | 109.15 | 715,373 | -3.57(-3.17%) |
Sep 27, 2024 | 112.82 | 115.47 | 111.71 | 112.72 | 648,310 | +2.11(+1.91%) |
Sep 26, 2024 | 109.00 | 110.97 | 108.69 | 110.61 | 943,761 | +3.52(+3.29%) |
Sep 25, 2024 | 108.64 | 109.31 | 106.91 | 107.09 | 612,127 | -2.84(-2.58%) |
Sep 24, 2024 | 109.75 | 110.86 | 108.91 | 109.93 | 622,857 | +1.33(+1.22%) |
Sep 23, 2024 | 108.12 | 109.45 | 107.40 | 108.60 | 595,996 | +0.58(+0.54%) |
Sep 20, 2024 | 109.16 | 109.56 | 107.56 | 108.02 | 1,721,993 | -2.00(-1.82%) |
Sep 19, 2024 | 109.64 | 111.08 | 109.46 | 110.02 | 511,119 | +2.81(+2.62%) |
Sep 18, 2024 | 107.92 | 110.31 | 107.04 | 107.21 | 469,842 | -0.16(-0.15%) |
Sep 17, 2024 | 105.13 | 108.77 | 105.04 | 107.37 | 599,256 | +3.27(+3.14%) |
Sep 16, 2024 | 104.89 | 105.45 | 103.18 | 104.10 | 567,960 | -0.68(-0.65%) |
Sep 13, 2024 | 105.42 | 107.15 | 104.11 | 104.78 | 938,385 | +0.75(+0.72%) |
Sep 12, 2024 | 103.60 | 105.12 | 101.67 | 104.03 | 773,674 | +0.60(+0.58%) |
Sep 11, 2024 | 105.00 | 105.00 | 102.56 | 103.43 | 749,712 | -1.46(-1.39%) |
Sep 10, 2024 | 109.14 | 109.86 | 103.12 | 104.89 | 1,110,938 | -5.28(-4.79%) |
Sep 09, 2024 | 110.06 | 111.97 | 109.42 | 110.17 | 717,434 | -0.13(-0.12%) |
Sep 06, 2024 | 113.65 | 115.00 | 110.17 | 110.30 | 569,293 | -3.38(-2.97%) |
Sep 05, 2024 | 114.48 | 114.57 | 112.80 | 113.68 | 350,791 | -0.06(-0.05%) |
Sep 04, 2024 | 113.23 | 114.45 | 112.90 | 113.74 | 498,194 | +0.18(+0.16%) |
Sep 03, 2024 | 114.70 | 115.51 | 113.23 | 113.56 | 524,206 | -2.30(-1.99%) |
Aug 30, 2024 | 115.90 | 116.17 | 114.13 | 115.86 | 385,781 | +0.76(+0.66%) |
Aug 29, 2024 | 115.98 | 116.54 | 114.85 | 115.11 | 356,103 | +0.11(+0.09%) |
Aug 28, 2024 | 115.04 | 115.68 | 113.90 | 115.00 | 273,823 | -0.68(-0.58%) |
Aug 27, 2024 | 115.83 | 116.26 | 114.82 | 115.68 | 267,324 | -0.72(-0.61%) |
Aug 26, 2024 | 116.24 | 118.30 | 115.68 | 116.39 | 470,547 | +0.41(+0.35%) |
Aug 23, 2024 | 114.49 | 117.90 | 113.72 | 115.98 | 479,130 | +2.62(+2.31%) |
Aug 22, 2024 | 114.68 | 114.85 | 113.18 | 113.36 | 432,878 | -1.04(-0.91%) |
Aug 21, 2024 | 114.44 | 114.62 | 113.71 | 114.40 | 286,934 | +1.28(+1.13%) |
Aug 20, 2024 | 113.68 | 114.85 | 112.93 | 113.12 | 344,276 | -0.85(-0.75%) |
Aug 19, 2024 | 112.88 | 114.36 | 112.83 | 113.98 | 402,265 | +1.97(+1.76%) |
Aug 16, 2024 | 110.91 | 112.91 | 110.91 | 112.01 | 513,041 | +1.17(+1.06%) |
Aug 15, 2024 | 111.95 | 112.93 | 110.69 | 110.84 | 564,142 | +1.50(+1.37%) |
Aug 14, 2024 | 111.26 | 111.55 | 109.14 | 109.34 | 514,950 | -1.18(-1.07%) |
Aug 13, 2024 | 107.80 | 110.61 | 107.80 | 110.52 | 1,119,167 | +2.99(+2.78%) |
Aug 12, 2024 | 108.69 | 108.92 | 107.36 | 107.53 | 622,223 | -0.83(-0.77%) |
Aug 09, 2024 | 109.55 | 109.91 | 107.90 | 108.36 | 498,033 | -1.36(-1.24%) |
Aug 08, 2024 | 110.08 | 111.20 | 109.32 | 109.73 | 433,409 | +0.58(+0.53%) |
Aug 07, 2024 | 110.64 | 111.45 | 109.14 | 109.15 | 690,744 | +0.72(+0.66%) |
Aug 06, 2024 | 109.05 | 109.92 | 107.74 | 108.44 | 543,881 | -0.72(-0.66%) |
Aug 05, 2024 | 108.33 | 110.42 | 106.53 | 109.15 | 787,668 | -3.77(-3.34%) |
Aug 02, 2024 | 116.16 | 116.16 | 112.36 | 112.92 | 705,838 | -5.97(-5.02%) |
|