Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 108.38 | 108.38 | 105.44 | 107.46 | 1,064,644 | -0.10(-0.09%) |
Oct 17, 2024 | 110.23 | 110.59 | 107.55 | 107.56 | 352,927 | -1.79(-1.64%) |
Oct 16, 2024 | 109.07 | 110.49 | 108.52 | 109.35 | 298,786 | +1.43(+1.33%) |
Oct 15, 2024 | 108.73 | 110.92 | 107.87 | 107.92 | 368,353 | -2.75(-2.48%) |
Oct 14, 2024 | 110.00 | 110.84 | 108.90 | 110.67 | 310,324 | -0.01(-0.01%) |
Oct 11, 2024 | 108.70 | 111.58 | 108.70 | 110.68 | 328,715 | +1.38(+1.26%) |
Oct 10, 2024 | 106.60 | 109.50 | 106.59 | 109.30 | 278,255 | +2.35(+2.20%) |
Oct 09, 2024 | 105.00 | 107.42 | 104.29 | 106.95 | 508,966 | +1.30(+1.23%) |
Oct 08, 2024 | 105.60 | 106.43 | 103.12 | 105.65 | 501,794 | -1.99(-1.85%) |
Oct 07, 2024 | 105.81 | 108.71 | 104.00 | 107.64 | 666,523 | +3.07(+2.94%) |
Oct 04, 2024 | 103.03 | 105.13 | 102.51 | 104.57 | 222,049 | +2.45(+2.40%) |
Oct 03, 2024 | 100.66 | 102.14 | 99.80 | 102.12 | 487,978 | +0.76(+0.75%) |
Oct 02, 2024 | 103.59 | 104.72 | 101.05 | 101.36 | 446,480 | -1.63(-1.58%) |
Oct 01, 2024 | 104.37 | 104.83 | 102.45 | 102.99 | 241,471 | -1.66(-1.59%) |
Sep 30, 2024 | 104.57 | 106.96 | 103.66 | 104.65 | 266,691 | +0.32(+0.31%) |
Sep 27, 2024 | 104.80 | 106.58 | 104.14 | 104.33 | 370,038 | +0.20(+0.19%) |
Sep 26, 2024 | 102.75 | 104.84 | 101.88 | 104.13 | 442,920 | +3.29(+3.26%) |
Sep 25, 2024 | 102.02 | 102.14 | 100.31 | 100.84 | 472,722 | -1.52(-1.48%) |
Sep 24, 2024 | 98.71 | 103.74 | 98.60 | 102.36 | 648,710 | +5.65(+5.84%) |
Sep 23, 2024 | 98.11 | 98.48 | 96.14 | 96.71 | 494,622 | -0.62(-0.64%) |
Sep 20, 2024 | 97.53 | 99.21 | 96.56 | 97.33 | 1,215,282 | -0.37(-0.38%) |
Sep 19, 2024 | 96.94 | 97.91 | 95.04 | 97.70 | 392,456 | +3.37(+3.57%) |
Sep 18, 2024 | 96.20 | 96.97 | 93.41 | 94.33 | 338,639 | -1.40(-1.46%) |
Sep 17, 2024 | 97.82 | 97.82 | 95.57 | 95.73 | 302,935 | -1.31(-1.35%) |
Sep 16, 2024 | 97.21 | 98.00 | 96.03 | 97.04 | 205,123 | +0.63(+0.65%) |
Sep 13, 2024 | 95.00 | 97.95 | 94.42 | 96.41 | 247,822 | +2.78(+2.97%) |
Sep 12, 2024 | 92.13 | 95.28 | 91.58 | 93.63 | 267,126 | +2.48(+2.72%) |
Sep 11, 2024 | 89.89 | 91.44 | 88.50 | 91.15 | 337,346 | +1.47(+1.64%) |
Sep 10, 2024 | 91.21 | 92.10 | 88.65 | 89.68 | 402,229 | -1.53(-1.68%) |
Sep 09, 2024 | 91.60 | 91.95 | 90.34 | 91.21 | 315,975 | -0.19(-0.21%) |
Sep 06, 2024 | 94.20 | 94.38 | 89.85 | 91.40 | 497,319 | -1.84(-1.97%) |
Sep 05, 2024 | 94.85 | 95.39 | 93.24 | 93.24 | 360,581 | -1.41(-1.49%) |
Sep 04, 2024 | 96.09 | 96.54 | 94.14 | 94.65 | 327,195 | -1.06(-1.11%) |
Sep 03, 2024 | 100.78 | 101.97 | 95.43 | 95.71 | 509,058 | -6.57(-6.42%) |
Aug 30, 2024 | 101.61 | 102.54 | 101.05 | 102.28 | 346,283 | +0.92(+0.91%) |
Aug 29, 2024 | 99.50 | 102.75 | 99.13 | 101.36 | 675,024 | +2.62(+2.66%) |
Aug 28, 2024 | 95.40 | 98.80 | 94.55 | 98.74 | 666,776 | +2.94(+3.07%) |
Aug 27, 2024 | 93.40 | 97.17 | 92.83 | 95.79 | 465,350 | +2.48(+2.66%) |
Aug 26, 2024 | 95.27 | 96.47 | 93.14 | 93.31 | 607,101 | -1.33(-1.40%) |
Aug 23, 2024 | 92.12 | 95.07 | 90.78 | 94.64 | 554,444 | +3.43(+3.76%) |
Aug 22, 2024 | 95.27 | 96.57 | 88.47 | 91.20 | 1,377,524 | -4.10(-4.30%) |
Aug 21, 2024 | 100.75 | 103.60 | 94.98 | 95.30 | 2,284,694 | +0.81(+0.86%) |
Aug 20, 2024 | 95.57 | 96.37 | 93.50 | 94.50 | 326,864 | -1.08(-1.13%) |
Aug 19, 2024 | 95.82 | 96.74 | 95.07 | 95.57 | 281,571 | +0.00(+0.00%) |
Aug 16, 2024 | 93.04 | 96.07 | 93.04 | 95.57 | 197,611 | +2.13(+2.28%) |
Aug 15, 2024 | 95.04 | 95.04 | 93.02 | 93.44 | 237,345 | +0.56(+0.60%) |
Aug 14, 2024 | 95.89 | 95.89 | 90.86 | 92.88 | 339,063 | -2.48(-2.60%) |
Aug 13, 2024 | 95.56 | 95.90 | 94.49 | 95.36 | 220,316 | +0.11(+0.12%) |
Aug 12, 2024 | 96.89 | 97.29 | 94.64 | 95.26 | 259,043 | -0.59(-0.61%) |
Aug 09, 2024 | 92.26 | 96.30 | 91.91 | 95.84 | 405,990 | +3.61(+3.92%) |
Aug 08, 2024 | 96.76 | 97.41 | 91.58 | 92.23 | 708,475 | +4.00(+4.53%) |
Aug 07, 2024 | 91.00 | 91.45 | 87.38 | 88.23 | 418,516 | -1.05(-1.17%) |
Aug 06, 2024 | 89.86 | 90.79 | 88.67 | 89.28 | 288,885 | +0.33(+0.37%) |
Aug 05, 2024 | 86.64 | 89.39 | 84.79 | 88.95 | 563,161 | -2.89(-3.15%) |
Aug 02, 2024 | 93.67 | 94.10 | 91.28 | 91.84 | 528,001 | -4.81(-4.97%) |
|