Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 114.35 | 114.44 | 111.95 | 113.98 | 111,003 | -1.64(-1.42%) |
Oct 17, 2024 | 112.00 | 115.62 | 110.49 | 115.62 | 120,106 | +3.61(+3.22%) |
Oct 16, 2024 | 109.88 | 112.62 | 109.88 | 112.01 | 124,806 | +2.64(+2.41%) |
Oct 15, 2024 | 107.35 | 112.19 | 107.14 | 109.37 | 111,256 | +2.23(+2.08%) |
Oct 14, 2024 | 106.72 | 107.73 | 106.06 | 107.14 | 40,324 | +0.55(+0.52%) |
Oct 11, 2024 | 103.64 | 106.82 | 103.64 | 106.59 | 53,465 | +3.47(+3.37%) |
Oct 10, 2024 | 103.42 | 103.84 | 102.16 | 103.12 | 52,053 | -1.29(-1.24%) |
Oct 09, 2024 | 102.87 | 105.20 | 102.87 | 104.41 | 69,876 | +1.67(+1.63%) |
Oct 08, 2024 | 102.91 | 103.35 | 102.15 | 102.74 | 92,095 | +0.23(+0.22%) |
Oct 07, 2024 | 102.57 | 102.73 | 101.49 | 102.51 | 59,242 | -0.55(-0.53%) |
Oct 04, 2024 | 102.53 | 103.53 | 101.54 | 103.06 | 67,808 | +2.21(+2.19%) |
Oct 03, 2024 | 99.77 | 101.29 | 98.98 | 100.85 | 85,369 | +0.42(+0.42%) |
Oct 02, 2024 | 101.86 | 103.59 | 100.21 | 100.43 | 76,284 | -1.71(-1.67%) |
Oct 01, 2024 | 102.53 | 103.41 | 101.53 | 102.14 | 75,412 | -3.11(-2.95%) |
Sep 30, 2024 | 104.07 | 105.77 | 104.04 | 105.25 | 69,879 | +1.17(+1.12%) |
Sep 27, 2024 | 104.56 | 105.99 | 103.33 | 104.08 | 69,639 | +0.38(+0.36%) |
Sep 26, 2024 | 105.55 | 106.17 | 103.52 | 103.70 | 98,205 | -0.64(-0.61%) |
Sep 25, 2024 | 106.71 | 106.71 | 104.28 | 104.34 | 106,579 | -2.16(-2.03%) |
Sep 24, 2024 | 106.65 | 107.02 | 105.49 | 106.50 | 116,347 | -0.12(-0.11%) |
Sep 23, 2024 | 107.69 | 108.17 | 105.93 | 106.62 | 87,793 | -0.86(-0.80%) |
Sep 20, 2024 | 109.50 | 110.02 | 107.42 | 107.47 | 1,315,891 | -2.38(-2.17%) |
Sep 19, 2024 | 109.41 | 110.16 | 107.97 | 109.85 | 131,296 | +2.78(+2.59%) |
Sep 18, 2024 | 106.18 | 110.51 | 105.01 | 107.08 | 176,329 | +0.79(+0.74%) |
Sep 17, 2024 | 106.24 | 108.77 | 105.43 | 106.29 | 311,164 | +1.17(+1.11%) |
Sep 16, 2024 | 104.69 | 106.18 | 103.23 | 105.12 | 126,478 | +0.87(+0.83%) |
Sep 13, 2024 | 104.37 | 105.19 | 102.77 | 104.26 | 130,228 | +1.03(+1.00%) |
Sep 12, 2024 | 105.02 | 105.02 | 102.46 | 103.22 | 90,461 | -0.98(-0.95%) |
Sep 11, 2024 | 103.44 | 104.75 | 100.69 | 104.21 | 129,435 | -0.23(-0.22%) |
Sep 10, 2024 | 104.90 | 104.97 | 102.37 | 104.44 | 88,810 | -0.39(-0.37%) |
Sep 09, 2024 | 101.20 | 106.12 | 100.64 | 104.83 | 260,345 | +4.06(+4.03%) |
Sep 06, 2024 | 102.49 | 102.71 | 99.91 | 100.77 | 85,036 | -1.19(-1.17%) |
Sep 05, 2024 | 103.37 | 103.39 | 100.78 | 101.96 | 63,132 | -0.85(-0.82%) |
Sep 04, 2024 | 103.31 | 103.89 | 101.84 | 102.81 | 73,490 | -1.06(-1.03%) |
Sep 03, 2024 | 104.83 | 106.38 | 103.72 | 103.87 | 73,344 | -2.06(-1.95%) |
Aug 30, 2024 | 107.21 | 107.80 | 104.84 | 105.93 | 119,031 | -0.79(-0.74%) |
Aug 29, 2024 | 106.62 | 107.35 | 104.28 | 106.72 | 69,269 | +0.60(+0.56%) |
Aug 28, 2024 | 104.81 | 107.69 | 104.75 | 106.12 | 58,205 | +0.62(+0.58%) |
Aug 27, 2024 | 105.87 | 105.87 | 103.70 | 105.50 | 55,069 | -0.69(-0.65%) |
Aug 26, 2024 | 107.50 | 107.50 | 104.02 | 106.19 | 78,452 | -0.40(-0.37%) |
Aug 23, 2024 | 102.04 | 107.87 | 100.64 | 106.59 | 83,495 | +5.23(+5.16%) |
Aug 22, 2024 | 101.34 | 102.80 | 100.69 | 101.36 | 54,482 | -0.24(-0.24%) |
Aug 21, 2024 | 101.05 | 101.63 | 99.72 | 101.60 | 59,144 | +0.82(+0.81%) |
Aug 20, 2024 | 102.24 | 102.24 | 100.50 | 100.78 | 46,640 | -1.52(-1.49%) |
Aug 19, 2024 | 101.82 | 103.13 | 101.52 | 102.31 | 44,452 | +0.34(+0.33%) |
Aug 16, 2024 | 101.18 | 103.52 | 99.68 | 101.97 | 65,027 | +0.66(+0.65%) |
Aug 15, 2024 | 101.27 | 102.51 | 100.50 | 101.31 | 88,651 | +2.41(+2.44%) |
Aug 14, 2024 | 99.28 | 99.39 | 97.80 | 98.90 | 57,813 | -0.14(-0.14%) |
Aug 13, 2024 | 97.78 | 99.20 | 96.78 | 99.04 | 45,867 | +2.01(+2.07%) |
Aug 12, 2024 | 100.01 | 101.40 | 96.95 | 97.03 | 46,339 | -2.51(-2.52%) |
Aug 09, 2024 | 98.41 | 100.23 | 97.67 | 99.54 | 79,116 | +0.71(+0.72%) |
Aug 08, 2024 | 97.84 | 98.94 | 97.70 | 98.83 | 56,575 | +2.09(+2.16%) |
Aug 07, 2024 | 97.90 | 99.12 | 96.17 | 96.74 | 62,157 | +0.06(+0.06%) |
Aug 06, 2024 | 96.11 | 97.62 | 95.48 | 96.68 | 77,398 | +0.35(+0.36%) |
Aug 05, 2024 | 98.21 | 98.95 | 95.36 | 96.33 | 110,570 | -4.57(-4.53%) |
Aug 02, 2024 | 100.44 | 101.43 | 98.56 | 100.90 | 174,033 | -3.12(-3.00%) |