Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 103.52 | 104.39 | 103.52 | 104.34 | 1,839 | +1.42(+1.38%) |
Oct 10, 2024 | 102.82 | 103.37 | 102.78 | 102.92 | 4,134 | -1.00(-0.96%) |
Oct 09, 2024 | 104.01 | 104.10 | 103.78 | 103.92 | 971 | +0.27(+0.26%) |
Oct 08, 2024 | 103.20 | 104.06 | 103.20 | 103.65 | 2,296 | +1.17(+1.14%) |
Oct 07, 2024 | 103.64 | 103.64 | 102.20 | 102.48 | 3,957 | -1.43(-1.38%) |
Oct 04, 2024 | 104.09 | 104.11 | 102.98 | 103.91 | 1,259 | +0.94(+0.91%) |
Oct 03, 2024 | 102.72 | 102.97 | 102.43 | 102.97 | 900 | -0.03(-0.03%) |
Oct 02, 2024 | 102.62 | 103.10 | 102.62 | 103.00 | 6,612 | +0.02(+0.02%) |
Oct 01, 2024 | 103.73 | 103.73 | 102.02 | 102.98 | 1,248 | -1.08(-1.04%) |
Sep 30, 2024 | 103.74 | 104.06 | 103.74 | 104.06 | 838 | -0.11(-0.11%) |
Sep 27, 2024 | 103.77 | 104.17 | 103.50 | 104.17 | 1,346 | +0.54(+0.52%) |
Sep 26, 2024 | 104.13 | 104.30 | 103.42 | 103.64 | 2,305 | +0.78(+0.75%) |
Sep 25, 2024 | 103.65 | 103.65 | 102.82 | 102.86 | 1,979 | -1.30(-1.25%) |
Sep 24, 2024 | 103.91 | 104.16 | 103.83 | 104.16 | 1,113 | +0.41(+0.39%) |
Sep 23, 2024 | 103.60 | 103.75 | 103.28 | 103.75 | 1,848 | +0.93(+0.90%) |
Sep 20, 2024 | 102.50 | 103.29 | 102.50 | 102.82 | 3,370 | -0.44(-0.42%) |
Sep 19, 2024 | 102.84 | 103.25 | 102.84 | 103.25 | 3,739 | +2.06(+2.04%) |
Sep 18, 2024 | 101.27 | 101.27 | 100.99 | 101.19 | 3,188 | +0.05(+0.05%) |
Sep 17, 2024 | 101.11 | 101.94 | 100.88 | 101.14 | 1,983 | +0.70(+0.70%) |
Sep 16, 2024 | 100.29 | 100.44 | 100.29 | 100.44 | 806 | +0.41(+0.41%) |
Sep 13, 2024 | 100.05 | 100.60 | 99.96 | 100.03 | 2,890 | +2.13(+2.18%) |
Sep 12, 2024 | 98.10 | 98.10 | 97.79 | 97.90 | 2,128 | +1.76(+1.83%) |
Sep 11, 2024 | 93.60 | 96.14 | 93.59 | 96.14 | 26,449 | +1.86(+1.97%) |
Sep 10, 2024 | 95.00 | 95.00 | 93.98 | 94.28 | 1,872 | -0.26(-0.28%) |
Sep 09, 2024 | 94.12 | 94.71 | 94.12 | 94.54 | 1,114 | +1.12(+1.20%) |
Sep 06, 2024 | 95.81 | 95.81 | 93.42 | 93.42 | 710 | -1.54(-1.62%) |
Sep 05, 2024 | 95.90 | 95.90 | 94.85 | 94.96 | 2,640 | -1.21(-1.26%) |
Sep 04, 2024 | 95.75 | 96.53 | 95.75 | 96.17 | 2,470 | -0.48(-0.50%) |
Sep 03, 2024 | 99.27 | 99.27 | 96.65 | 96.65 | 7,136 | -3.15(-3.16%) |
Aug 30, 2024 | 98.95 | 99.81 | 98.54 | 99.81 | 3,351 | +1.27(+1.28%) |
Aug 29, 2024 | 98.67 | 99.44 | 98.54 | 98.54 | 2,592 | +0.07(+0.07%) |
Aug 28, 2024 | 99.77 | 99.77 | 98.47 | 98.47 | 1,293 | -2.10(-2.09%) |
Aug 27, 2024 | 100.33 | 100.66 | 100.33 | 100.57 | 1,522 | +0.08(+0.08%) |
Aug 26, 2024 | 102.33 | 102.33 | 100.49 | 100.49 | 3,658 | -1.59(-1.56%) |
Aug 23, 2024 | 99.42 | 102.08 | 99.42 | 102.08 | 2,878 | +3.80(+3.86%) |
Aug 22, 2024 | 98.87 | 99.07 | 98.28 | 98.28 | 3,955 | -0.84(-0.85%) |
Aug 21, 2024 | 97.89 | 99.12 | 97.89 | 99.12 | 3,523 | +2.52(+2.61%) |
Aug 20, 2024 | 96.59 | 96.83 | 96.23 | 96.60 | 6,327 | -1.01(-1.03%) |
Aug 19, 2024 | 96.84 | 97.65 | 96.84 | 97.61 | 2,178 | +1.02(+1.05%) |
Aug 16, 2024 | 96.30 | 96.83 | 96.30 | 96.59 | 1,363 | +0.11(+0.11%) |
Aug 15, 2024 | 95.49 | 96.80 | 95.49 | 96.48 | 3,546 | +2.76(+2.94%) |
Aug 14, 2024 | 93.68 | 94.34 | 93.50 | 93.72 | 35,497 | -0.80(-0.85%) |
Aug 13, 2024 | 93.83 | 94.53 | 93.62 | 94.53 | 6,398 | +1.31(+1.40%) |
Aug 12, 2024 | 93.89 | 93.89 | 93.10 | 93.22 | 1,888 | -0.64(-0.68%) |
Aug 09, 2024 | 92.85 | 93.86 | 92.85 | 93.86 | 2,043 | +2.05(+2.23%) |
Aug 08, 2024 | 89.68 | 91.81 | 89.53 | 91.81 | 1,523 | +2.27(+2.54%) |
Aug 07, 2024 | 92.19 | 93.12 | 89.53 | 89.54 | 21,477 | -2.12(-2.31%) |
Aug 06, 2024 | 92.56 | 92.59 | 91.66 | 91.66 | 25,913 | +1.42(+1.57%) |
Aug 05, 2024 | 86.79 | 90.53 | 86.09 | 90.24 | 12,806 | -1.91(-2.07%) |
Aug 02, 2024 | 91.46 | 92.15 | 91.46 | 92.15 | 7,790 | -4.37(-4.53%) |