Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 95.52 | 96.05 | 94.58 | 94.97 | 436,572 | -1.11(-1.16%) |
Oct 09, 2024 | 96.04 | 98.88 | 95.74 | 96.08 | 1,031,105 | +0.04(+0.04%) |
Oct 08, 2024 | 95.07 | 96.55 | 94.85 | 96.04 | 1,122,026 | +1.87(+1.99%) |
Oct 07, 2024 | 93.11 | 94.44 | 92.13 | 94.17 | 888,109 | +0.78(+0.84%) |
Oct 04, 2024 | 92.53 | 93.84 | 91.22 | 93.39 | 1,008,255 | +3.93(+4.39%) |
Oct 03, 2024 | 88.21 | 89.99 | 88.21 | 89.46 | 1,464,560 | +1.72(+1.96%) |
Oct 02, 2024 | 87.70 | 89.56 | 87.01 | 87.74 | 903,571 | -0.17(-0.19%) |
Oct 01, 2024 | 90.60 | 90.60 | 86.37 | 87.91 | 1,658,001 | -2.82(-3.11%) |
Sep 30, 2024 | 92.06 | 92.06 | 89.44 | 90.73 | 1,499,807 | -1.65(-1.79%) |
Sep 27, 2024 | 93.45 | 93.52 | 90.98 | 92.38 | 884,946 | -0.72(-0.77%) |
Sep 26, 2024 | 93.79 | 95.40 | 92.70 | 93.10 | 1,093,298 | +1.49(+1.63%) |
Sep 25, 2024 | 91.51 | 93.14 | 90.18 | 91.61 | 1,573,344 | +0.90(+0.99%) |
Sep 24, 2024 | 92.68 | 96.51 | 90.41 | 90.71 | 2,929,847 | -21.97(-19.50%) |
Sep 23, 2024 | 113.30 | 113.72 | 111.39 | 112.68 | 466,719 | +0.11(+0.10%) |
Sep 20, 2024 | 112.00 | 113.95 | 111.25 | 112.57 | 1,515,497 | +0.09(+0.08%) |
Sep 19, 2024 | 115.00 | 115.00 | 111.95 | 112.48 | 374,626 | -0.20(-0.18%) |
Sep 18, 2024 | 113.05 | 114.16 | 111.59 | 112.68 | 780,460 | +0.65(+0.58%) |
Sep 17, 2024 | 111.99 | 114.00 | 111.22 | 112.03 | 486,043 | +1.21(+1.09%) |
Sep 16, 2024 | 111.47 | 111.48 | 109.78 | 110.82 | 385,931 | -0.65(-0.58%) |
Sep 13, 2024 | 110.54 | 112.97 | 110.21 | 111.47 | 749,123 | +0.99(+0.90%) |
Sep 12, 2024 | 111.49 | 111.55 | 109.56 | 110.48 | 956,767 | +0.86(+0.78%) |
Sep 11, 2024 | 106.30 | 109.78 | 105.31 | 109.62 | 662,440 | +2.83(+2.65%) |
Sep 10, 2024 | 106.47 | 107.03 | 104.33 | 106.79 | 630,437 | +0.85(+0.80%) |
Sep 09, 2024 | 105.00 | 106.32 | 104.54 | 105.94 | 395,229 | +0.94(+0.90%) |
Sep 06, 2024 | 107.21 | 107.99 | 104.75 | 105.00 | 345,275 | -2.51(-2.33%) |
Sep 05, 2024 | 107.66 | 107.99 | 106.48 | 107.51 | 461,146 | -0.29(-0.27%) |
Sep 04, 2024 | 108.00 | 109.21 | 107.32 | 107.80 | 319,874 | -0.90(-0.83%) |
Sep 03, 2024 | 109.53 | 111.00 | 108.09 | 108.70 | 672,567 | -1.12(-1.02%) |
Aug 30, 2024 | 109.09 | 109.93 | 107.83 | 109.82 | 414,602 | +1.30(+1.20%) |
Aug 29, 2024 | 108.12 | 109.64 | 107.52 | 108.52 | 674,401 | +1.32(+1.23%) |
Aug 28, 2024 | 107.70 | 107.95 | 106.28 | 107.20 | 403,505 | -1.01(-0.93%) |
Aug 27, 2024 | 106.93 | 108.93 | 106.79 | 108.21 | 404,463 | +0.40(+0.37%) |
Aug 26, 2024 | 109.05 | 110.31 | 107.27 | 107.81 | 530,962 | -0.33(-0.31%) |
Aug 23, 2024 | 109.43 | 110.57 | 107.99 | 108.14 | 635,371 | +0.01(+0.01%) |
Aug 22, 2024 | 109.03 | 109.37 | 107.83 | 108.13 | 235,955 | -0.94(-0.86%) |
Aug 21, 2024 | 106.17 | 109.11 | 105.61 | 109.07 | 328,393 | +3.38(+3.20%) |
Aug 20, 2024 | 107.43 | 107.43 | 105.45 | 105.69 | 342,361 | -1.46(-1.36%) |
Aug 19, 2024 | 105.32 | 107.19 | 104.57 | 107.15 | 335,205 | +1.60(+1.52%) |
Aug 16, 2024 | 101.78 | 105.63 | 101.60 | 105.55 | 470,740 | +3.91(+3.85%) |
Aug 15, 2024 | 103.50 | 104.11 | 100.77 | 101.64 | 547,526 | -0.37(-0.36%) |
Aug 14, 2024 | 102.72 | 103.45 | 100.94 | 102.01 | 471,393 | -0.62(-0.60%) |
Aug 13, 2024 | 101.36 | 102.69 | 101.02 | 102.63 | 535,035 | +2.37(+2.36%) |
Aug 12, 2024 | 102.15 | 103.39 | 100.08 | 100.26 | 672,179 | -1.47(-1.45%) |
Aug 09, 2024 | 102.31 | 103.23 | 100.08 | 101.73 | 430,902 | -0.58(-0.57%) |
Aug 08, 2024 | 100.06 | 104.24 | 96.79 | 102.31 | 1,000,757 | +1.81(+1.80%) |
Aug 07, 2024 | 101.61 | 103.64 | 100.27 | 100.50 | 1,516,357 | -0.21(-0.21%) |
Aug 06, 2024 | 98.00 | 101.92 | 98.00 | 100.71 | 674,175 | +3.20(+3.28%) |
Aug 05, 2024 | 96.52 | 99.92 | 95.46 | 97.51 | 590,788 | -5.01(-4.89%) |
Aug 02, 2024 | 103.41 | 103.58 | 100.77 | 102.52 | 761,723 | -3.71(-3.49%) |