Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 114.24 | 119.64 | 113.58 | 119.01 | 1,107,569 | +5.56(+4.90%) |
Oct 17, 2024 | 114.03 | 114.57 | 113.25 | 113.45 | 658,927 | +0.38(+0.34%) |
Oct 16, 2024 | 114.06 | 115.67 | 112.90 | 113.07 | 829,589 | -0.15(-0.13%) |
Oct 15, 2024 | 110.19 | 113.25 | 110.17 | 113.22 | 926,237 | +3.89(+3.56%) |
Oct 11, 2024 | 109.33 | 0 | +0.11(+0.10%) | |||
Oct 10, 2024 | 108.15 | 109.31 | 107.49 | 109.22 | 793,994 | +2.03(+1.89%) |
Oct 09, 2024 | 106.08 | 107.28 | 104.99 | 107.19 | 543,645 | +0.48(+0.45%) |
Oct 08, 2024 | 106.33 | 107.26 | 105.97 | 106.71 | 967,330 | +0.15(+0.14%) |
Oct 07, 2024 | 106.49 | 106.77 | 105.22 | 106.56 | 628,815 | -0.41(-0.38%) |
Oct 04, 2024 | 108.01 | 108.56 | 106.70 | 106.97 | 853,114 | -1.43(-1.32%) |
Oct 03, 2024 | 109.26 | 109.26 | 107.20 | 108.40 | 581,035 | -1.78(-1.62%) |
Oct 02, 2024 | 110.60 | 111.17 | 109.28 | 110.18 | 722,278 | -0.22(-0.20%) |
Oct 01, 2024 | 109.70 | 110.59 | 108.88 | 110.40 | 939,807 | +1.45(+1.33%) |
Sep 30, 2024 | 109.49 | 109.99 | 107.91 | 108.95 | 1,728,054 | -1.68(-1.52%) |
Sep 27, 2024 | 112.28 | 113.04 | 110.39 | 110.63 | 884,708 | -2.68(-2.37%) |
Sep 26, 2024 | 113.44 | 113.83 | 112.32 | 113.31 | 1,111,634 | -0.36(-0.32%) |
Sep 25, 2024 | 113.07 | 114.47 | 112.85 | 113.67 | 994,766 | +0.79(+0.70%) |
Sep 24, 2024 | 111.98 | 113.64 | 111.32 | 112.88 | 817,167 | +1.24(+1.11%) |
Sep 23, 2024 | 112.44 | 113.71 | 111.57 | 111.64 | 668,564 | -1.08(-0.96%) |
Sep 20, 2024 | 112.94 | 113.75 | 111.88 | 112.72 | 2,754,973 | +1.78(+1.60%) |
Sep 19, 2024 | 112.00 | 112.50 | 109.01 | 110.94 | 967,384 | +0.16(+0.14%) |
Sep 18, 2024 | 112.36 | 114.76 | 110.66 | 110.78 | 992,581 | -1.13(-1.01%) |
Sep 17, 2024 | 111.82 | 113.03 | 110.27 | 111.91 | 1,495,775 | -0.28(-0.25%) |
Sep 16, 2024 | 112.79 | 113.00 | 110.82 | 112.19 | 1,410,931 | -0.88(-0.78%) |
Sep 13, 2024 | 112.81 | 113.99 | 112.50 | 113.07 | 1,169,479 | +1.83(+1.65%) |
Sep 12, 2024 | 108.92 | 111.52 | 108.92 | 111.24 | 1,527,589 | +3.88(+3.61%) |
Sep 11, 2024 | 106.56 | 107.47 | 105.24 | 107.36 | 846,541 | +0.05(+0.05%) |
Sep 10, 2024 | 105.92 | 107.34 | 105.25 | 107.31 | 925,282 | +1.85(+1.75%) |
Sep 09, 2024 | 104.66 | 105.86 | 104.60 | 105.46 | 864,831 | +1.15(+1.10%) |
Sep 06, 2024 | 106.22 | 106.89 | 103.82 | 104.31 | 634,986 | -2.06(-1.94%) |
Sep 05, 2024 | 107.36 | 108.09 | 106.27 | 106.37 | 681,633 | +0.57(+0.54%) |
Sep 04, 2024 | 106.17 | 107.11 | 105.52 | 105.80 | 1,138,836 | -1.21(-1.13%) |
Sep 03, 2024 | 108.45 | 108.55 | 105.66 | 107.01 | 1,536,026 | -2.79(-2.54%) |
Aug 30, 2024 | 109.80 | 0 | -0.95(-0.86%) | |||
Aug 29, 2024 | 109.73 | 111.85 | 109.60 | 110.75 | 641,270 | +1.29(+1.18%) |
Aug 28, 2024 | 109.29 | 109.69 | 108.40 | 109.46 | 1,076,368 | -1.13(-1.02%) |
Aug 27, 2024 | 109.93 | 110.89 | 108.85 | 110.59 | 595,747 | -0.47(-0.42%) |
Aug 26, 2024 | 112.04 | 112.61 | 110.63 | 111.06 | 489,228 | -0.78(-0.70%) |
Aug 23, 2024 | 111.82 | 112.45 | 111.03 | 111.84 | 493,479 | +0.96(+0.87%) |
Aug 22, 2024 | 111.21 | 111.29 | 109.82 | 110.88 | 1,095,707 | -1.56(-1.39%) |
Aug 21, 2024 | 111.29 | 112.70 | 110.77 | 112.44 | 812,624 | +0.66(+0.59%) |
Aug 20, 2024 | 111.25 | 112.39 | 110.63 | 111.78 | 952,477 | +1.52(+1.38%) |
Aug 19, 2024 | 109.00 | 110.58 | 108.97 | 110.26 | 1,551,225 | +0.72(+0.66%) |
Aug 16, 2024 | 108.88 | 109.68 | 108.13 | 109.54 | 882,104 | +2.30(+2.14%) |
Aug 15, 2024 | 106.81 | 107.85 | 104.50 | 107.24 | 545,553 | +0.74(+0.69%) |
Aug 14, 2024 | 105.59 | 106.63 | 104.52 | 106.50 | 1,128,981 | +0.23(+0.22%) |
Aug 13, 2024 | 105.27 | 106.62 | 104.85 | 106.27 | 603,586 | +0.82(+0.78%) |
Aug 12, 2024 | 102.85 | 106.13 | 102.51 | 105.45 | 955,197 | +3.59(+3.52%) |
Aug 09, 2024 | 102.04 | 102.06 | 99.95 | 101.86 | 522,613 | +0.83(+0.82%) |
Aug 08, 2024 | 100.25 | 101.68 | 99.05 | 101.03 | 632,856 | +1.69(+1.70%) |
Aug 07, 2024 | 104.19 | 104.55 | 99.31 | 99.34 | 1,612,103 | -3.91(-3.79%) |
Aug 06, 2024 | 100.27 | 104.14 | 99.75 | 103.25 | 1,785,832 | -0.89(-0.85%) |
Aug 02, 2024 | 104.14 | 0 | -1.45(-1.37%) |