Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 105.47 | 105.47 | 103.00 | 103.50 | 140,507 | -1.39(-1.33%) |
Oct 17, 2024 | 105.62 | 105.62 | 103.50 | 104.89 | 141,322 | -1.42(-1.34%) |
Oct 16, 2024 | 106.86 | 109.54 | 106.14 | 106.31 | 143,710 | +1.49(+1.42%) |
Oct 15, 2024 | 106.55 | 107.99 | 104.76 | 104.82 | 160,276 | -1.49(-1.40%) |
Oct 14, 2024 | 102.16 | 106.43 | 101.15 | 106.31 | 169,145 | +0.36(+0.34%) |
Oct 11, 2024 | 101.89 | 106.25 | 101.89 | 105.95 | 170,669 | +4.40(+4.33%) |
Oct 10, 2024 | 100.71 | 101.81 | 99.21 | 101.55 | 211,498 | -0.24(-0.24%) |
Oct 09, 2024 | 100.01 | 103.33 | 100.00 | 101.79 | 237,441 | -0.89(-0.87%) |
Oct 08, 2024 | 101.49 | 103.64 | 100.91 | 102.68 | 154,200 | +1.59(+1.57%) |
Oct 07, 2024 | 100.07 | 101.34 | 98.94 | 101.09 | 285,691 | +0.26(+0.26%) |
Oct 04, 2024 | 103.46 | 103.46 | 100.72 | 100.83 | 208,967 | -0.25(-0.25%) |
Oct 03, 2024 | 101.00 | 101.53 | 99.16 | 101.08 | 206,680 | -0.82(-0.80%) |
Oct 02, 2024 | 104.10 | 105.46 | 101.84 | 101.90 | 289,744 | -2.05(-1.97%) |
Oct 01, 2024 | 107.18 | 108.31 | 101.97 | 103.95 | 577,688 | -4.50(-4.15%) |
Sep 30, 2024 | 109.44 | 111.91 | 107.44 | 108.45 | 283,919 | -0.85(-0.78%) |
Sep 27, 2024 | 109.85 | 112.21 | 107.93 | 109.30 | 258,646 | +1.46(+1.35%) |
Sep 26, 2024 | 111.47 | 114.97 | 107.58 | 107.84 | 271,647 | -3.63(-3.26%) |
Sep 25, 2024 | 112.68 | 112.98 | 110.39 | 111.47 | 200,103 | -1.58(-1.40%) |
Sep 24, 2024 | 112.30 | 113.17 | 111.50 | 113.05 | 171,148 | +2.12(+1.91%) |
Sep 23, 2024 | 110.80 | 111.20 | 108.98 | 110.93 | 211,710 | +1.08(+0.98%) |
Sep 20, 2024 | 115.65 | 115.65 | 109.21 | 109.85 | 626,690 | -5.98(-5.16%) |
Sep 19, 2024 | 114.37 | 116.10 | 113.30 | 115.83 | 311,692 | +5.17(+4.67%) |
Sep 18, 2024 | 107.87 | 114.38 | 107.56 | 110.66 | 444,030 | +2.81(+2.61%) |
Sep 17, 2024 | 107.81 | 110.75 | 107.35 | 107.85 | 323,723 | +1.50(+1.41%) |
Sep 16, 2024 | 103.94 | 106.78 | 103.49 | 106.35 | 327,609 | +2.52(+2.43%) |
Sep 13, 2024 | 101.65 | 104.35 | 101.09 | 103.83 | 306,264 | +3.93(+3.93%) |
Sep 12, 2024 | 100.10 | 100.39 | 97.74 | 99.90 | 161,595 | +1.07(+1.08%) |
Sep 11, 2024 | 98.30 | 99.32 | 94.77 | 98.83 | 378,970 | +0.33(+0.34%) |
Sep 10, 2024 | 99.53 | 99.72 | 96.95 | 98.50 | 215,886 | -0.69(-0.70%) |
Sep 09, 2024 | 99.80 | 100.79 | 98.68 | 99.19 | 234,112 | +0.09(+0.09%) |
Sep 06, 2024 | 100.57 | 100.62 | 96.29 | 99.10 | 394,568 | -0.99(-0.99%) |
Sep 05, 2024 | 101.00 | 101.42 | 98.69 | 100.09 | 404,216 | -2.07(-2.03%) |
Sep 04, 2024 | 99.69 | 105.31 | 99.69 | 102.16 | 356,231 | -3.14(-2.98%) |
Sep 03, 2024 | 104.59 | 105.83 | 103.98 | 105.30 | 200,531 | -1.00(-0.94%) |
Aug 30, 2024 | 106.29 | 106.45 | 103.84 | 106.30 | 285,882 | +0.70(+0.66%) |
Aug 29, 2024 | 106.60 | 107.14 | 104.93 | 105.60 | 136,254 | +0.27(+0.26%) |
Aug 28, 2024 | 105.44 | 107.11 | 105.17 | 105.33 | 131,645 | -0.58(-0.55%) |
Aug 27, 2024 | 107.26 | 108.02 | 105.04 | 105.91 | 152,267 | -2.66(-2.45%) |
Aug 26, 2024 | 112.13 | 112.13 | 108.26 | 108.57 | 150,345 | -2.49(-2.24%) |
Aug 23, 2024 | 107.18 | 111.60 | 107.18 | 111.06 | 138,531 | +4.24(+3.97%) |
Aug 22, 2024 | 107.59 | 109.18 | 106.04 | 106.82 | 115,079 | -1.33(-1.23%) |
Aug 21, 2024 | 108.36 | 109.20 | 106.90 | 108.15 | 126,908 | +1.55(+1.45%) |
Aug 20, 2024 | 109.29 | 109.29 | 105.84 | 106.60 | 204,755 | -2.87(-2.62%) |
Aug 19, 2024 | 108.63 | 110.41 | 108.15 | 109.47 | 156,665 | +0.48(+0.44%) |
Aug 16, 2024 | 107.87 | 110.33 | 105.00 | 108.99 | 148,877 | +0.33(+0.30%) |
Aug 15, 2024 | 109.11 | 112.29 | 108.13 | 108.66 | 157,326 | +3.50(+3.33%) |
Aug 14, 2024 | 106.90 | 107.46 | 103.93 | 105.16 | 181,177 | -0.88(-0.83%) |
Aug 13, 2024 | 104.41 | 106.77 | 103.47 | 106.04 | 196,931 | +3.10(+3.01%) |
Aug 12, 2024 | 104.34 | 104.59 | 101.48 | 102.94 | 250,665 | -1.13(-1.08%) |
Aug 09, 2024 | 105.71 | 106.12 | 103.20 | 104.07 | 175,495 | -1.84(-1.74%) |
Aug 08, 2024 | 105.65 | 107.22 | 104.39 | 105.91 | 194,420 | +2.58(+2.49%) |
Aug 07, 2024 | 108.98 | 109.22 | 103.20 | 103.33 | 248,584 | -4.06(-3.79%) |
Aug 06, 2024 | 104.90 | 109.59 | 103.39 | 107.39 | 208,642 | +2.65(+2.53%) |
Aug 05, 2024 | 99.88 | 108.51 | 98.82 | 104.75 | 529,694 | -0.61(-0.58%) |
Aug 02, 2024 | 117.86 | 118.20 | 103.47 | 105.36 | 673,394 | -16.19(-13.32%) |