Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 107.89 | 108.69 | 107.32 | 108.03 | 79,538 | +0.33(+0.31%) |
Oct 17, 2024 | 107.40 | 107.93 | 106.13 | 107.70 | 77,080 | +0.63(+0.59%) |
Oct 16, 2024 | 108.04 | 108.34 | 107.02 | 107.07 | 56,766 | -0.95(-0.88%) |
Oct 15, 2024 | 106.92 | 109.33 | 106.92 | 108.02 | 78,568 | +1.13(+1.06%) |
Oct 14, 2024 | 106.33 | 107.25 | 106.14 | 106.89 | 39,025 | +0.28(+0.26%) |
Oct 11, 2024 | 105.46 | 106.91 | 105.46 | 106.61 | 61,080 | +1.22(+1.16%) |
Oct 10, 2024 | 104.87 | 106.13 | 104.36 | 105.39 | 64,151 | -0.36(-0.34%) |
Oct 09, 2024 | 106.06 | 106.70 | 105.40 | 105.75 | 68,675 | -0.28(-0.26%) |
Oct 08, 2024 | 106.22 | 106.55 | 105.56 | 106.03 | 55,484 | +0.38(+0.36%) |
Oct 07, 2024 | 106.56 | 106.75 | 105.12 | 105.65 | 53,045 | -1.21(-1.13%) |
Oct 04, 2024 | 106.13 | 107.28 | 105.83 | 106.86 | 72,560 | +1.85(+1.76%) |
Oct 03, 2024 | 105.80 | 106.25 | 104.73 | 105.01 | 41,440 | -1.02(-0.96%) |
Oct 02, 2024 | 106.80 | 107.25 | 105.62 | 106.03 | 55,271 | -1.55(-1.44%) |
Oct 01, 2024 | 108.27 | 108.79 | 105.78 | 107.58 | 60,004 | -1.12(-1.03%) |
Sep 30, 2024 | 107.74 | 109.15 | 107.50 | 108.70 | 93,580 | +0.69(+0.64%) |
Sep 27, 2024 | 108.75 | 110.31 | 107.85 | 108.01 | 63,227 | -0.09(-0.08%) |
Sep 26, 2024 | 109.23 | 109.34 | 107.82 | 108.10 | 57,204 | -0.17(-0.16%) |
Sep 25, 2024 | 109.11 | 109.75 | 108.27 | 108.27 | 58,907 | -0.84(-0.77%) |
Sep 24, 2024 | 109.18 | 110.09 | 108.86 | 109.11 | 59,458 | -0.27(-0.25%) |
Sep 23, 2024 | 110.55 | 110.59 | 109.04 | 109.38 | 65,501 | -1.17(-1.06%) |
Sep 20, 2024 | 109.97 | 111.00 | 109.45 | 110.55 | 218,320 | +0.72(+0.66%) |
Sep 19, 2024 | 108.66 | 110.08 | 107.56 | 109.83 | 110,255 | +2.93(+2.74%) |
Sep 18, 2024 | 107.37 | 108.64 | 105.91 | 106.90 | 89,267 | -0.47(-0.44%) |
Sep 17, 2024 | 107.91 | 108.68 | 106.69 | 107.37 | 65,809 | +0.22(+0.21%) |
Sep 16, 2024 | 107.56 | 108.85 | 106.67 | 107.15 | 87,273 | -0.27(-0.25%) |
Sep 13, 2024 | 106.51 | 108.00 | 106.27 | 107.42 | 74,462 | +1.67(+1.58%) |
Sep 12, 2024 | 105.15 | 105.88 | 104.58 | 105.75 | 56,933 | +0.82(+0.78%) |
Sep 11, 2024 | 104.65 | 105.10 | 102.58 | 104.93 | 59,968 | -0.59(-0.56%) |
Sep 10, 2024 | 105.57 | 106.80 | 105.00 | 105.52 | 65,042 | -0.05(-0.05%) |
Sep 09, 2024 | 104.51 | 105.87 | 103.11 | 105.57 | 117,848 | +1.12(+1.07%) |
Sep 06, 2024 | 106.98 | 106.98 | 103.91 | 104.45 | 54,560 | -2.77(-2.58%) |
Sep 05, 2024 | 108.38 | 108.38 | 106.65 | 107.22 | 59,313 | -0.86(-0.80%) |
Sep 04, 2024 | 108.76 | 108.76 | 106.60 | 108.08 | 64,099 | -0.78(-0.72%) |
Sep 03, 2024 | 109.48 | 110.91 | 108.78 | 108.86 | 101,399 | -1.58(-1.43%) |
Aug 30, 2024 | 108.54 | 110.88 | 108.38 | 110.44 | 120,947 | +2.50(+2.32%) |
Aug 29, 2024 | 107.49 | 108.67 | 105.18 | 107.94 | 68,881 | +1.24(+1.16%) |
Aug 28, 2024 | 107.80 | 107.99 | 105.83 | 106.70 | 122,516 | -1.09(-1.01%) |
Aug 27, 2024 | 107.03 | 108.12 | 106.45 | 107.79 | 47,799 | +0.22(+0.20%) |
Aug 26, 2024 | 107.75 | 108.75 | 107.12 | 107.57 | 72,197 | -0.07(-0.07%) |
Aug 23, 2024 | 106.00 | 108.53 | 105.53 | 107.64 | 84,840 | +2.35(+2.23%) |
Aug 22, 2024 | 105.74 | 106.55 | 104.92 | 105.29 | 63,661 | -0.64(-0.60%) |
Aug 21, 2024 | 106.10 | 106.25 | 105.03 | 105.93 | 45,561 | +0.61(+0.58%) |
Aug 20, 2024 | 105.30 | 105.86 | 104.54 | 105.32 | 55,391 | +0.11(+0.10%) |
Aug 19, 2024 | 104.92 | 105.62 | 104.60 | 105.21 | 36,883 | +0.45(+0.43%) |
Aug 16, 2024 | 105.36 | 106.18 | 104.76 | 104.76 | 55,687 | -0.74(-0.70%) |
Aug 15, 2024 | 105.45 | 106.68 | 104.32 | 105.50 | 129,636 | +1.95(+1.88%) |
Aug 14, 2024 | 104.82 | 104.82 | 102.89 | 103.55 | 51,847 | -1.18(-1.13%) |
Aug 13, 2024 | 103.87 | 105.04 | 103.41 | 104.73 | 95,431 | +1.22(+1.18%) |
Aug 12, 2024 | 103.64 | 103.92 | 102.50 | 103.51 | 90,350 | -0.05(-0.05%) |
Aug 09, 2024 | 102.93 | 103.56 | 101.84 | 103.56 | 99,214 | +0.44(+0.43%) |
Aug 08, 2024 | 102.61 | 103.75 | 102.21 | 103.12 | 93,291 | +0.93(+0.91%) |
Aug 07, 2024 | 103.55 | 103.85 | 101.73 | 102.19 | 211,556 | -0.49(-0.48%) |
Aug 06, 2024 | 104.24 | 105.69 | 102.49 | 102.68 | 105,154 | -2.04(-1.95%) |
Aug 05, 2024 | 106.02 | 106.02 | 102.27 | 104.72 | 244,903 | -3.79(-3.49%) |
Aug 02, 2024 | 109.68 | 111.26 | 106.69 | 108.51 | 216,939 | -3.84(-3.42%) |
|