Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 109.00 | 110.87 | 108.14 | 110.06 | 503,138 | +1.76(+1.63%) |
Oct 11, 2024 | 106.57 | 109.01 | 106.13 | 108.30 | 498,069 | +1.86(+1.75%) |
Oct 10, 2024 | 106.90 | 107.33 | 104.07 | 106.44 | 577,805 | -2.04(-1.88%) |
Oct 09, 2024 | 106.10 | 109.56 | 105.18 | 108.48 | 684,616 | +2.71(+2.56%) |
Oct 08, 2024 | 104.90 | 106.28 | 103.38 | 105.77 | 399,208 | +0.50(+0.47%) |
Oct 07, 2024 | 104.04 | 107.34 | 104.04 | 105.27 | 627,549 | +0.34(+0.32%) |
Oct 04, 2024 | 105.04 | 106.11 | 103.79 | 104.93 | 187,110 | +1.34(+1.29%) |
Oct 03, 2024 | 105.16 | 105.59 | 102.90 | 103.59 | 202,713 | -2.00(-1.89%) |
Oct 02, 2024 | 104.42 | 105.98 | 103.80 | 105.59 | 266,037 | +0.51(+0.49%) |
Oct 01, 2024 | 106.43 | 106.43 | 103.88 | 105.08 | 350,237 | -1.73(-1.62%) |
Sep 30, 2024 | 107.11 | 108.13 | 105.15 | 106.81 | 615,866 | -0.47(-0.44%) |
Sep 27, 2024 | 104.73 | 107.61 | 103.12 | 107.28 | 623,736 | +4.23(+4.10%) |
Sep 26, 2024 | 104.52 | 104.52 | 102.40 | 103.05 | 461,100 | -0.02(-0.02%) |
Sep 25, 2024 | 106.35 | 106.85 | 102.52 | 103.07 | 739,997 | -3.83(-3.58%) |
Sep 24, 2024 | 108.51 | 108.51 | 106.00 | 106.90 | 635,176 | -0.33(-0.31%) |
Sep 23, 2024 | 107.50 | 107.94 | 106.19 | 107.23 | 412,595 | +0.01(+0.01%) |
Sep 20, 2024 | 106.32 | 107.39 | 105.51 | 107.22 | 1,269,253 | +0.84(+0.79%) |
Sep 19, 2024 | 104.99 | 106.39 | 103.18 | 106.38 | 1,070,101 | +3.45(+3.35%) |
Sep 18, 2024 | 104.22 | 105.17 | 102.04 | 102.93 | 611,058 | -1.37(-1.31%) |
Sep 17, 2024 | 104.47 | 105.06 | 103.11 | 104.30 | 464,162 | +0.89(+0.86%) |
Sep 16, 2024 | 102.54 | 103.64 | 101.74 | 103.41 | 308,804 | +0.87(+0.85%) |
Sep 13, 2024 | 100.60 | 102.86 | 99.78 | 102.54 | 456,796 | +3.00(+3.01%) |
Sep 12, 2024 | 99.71 | 100.21 | 98.37 | 99.54 | 868,547 | -0.11(-0.11%) |
Sep 11, 2024 | 97.47 | 99.85 | 95.84 | 99.65 | 472,167 | +2.18(+2.24%) |
Sep 10, 2024 | 96.67 | 97.83 | 96.17 | 97.47 | 349,900 | +0.78(+0.81%) |
Sep 09, 2024 | 96.84 | 98.23 | 96.32 | 96.69 | 321,848 | -0.05(-0.05%) |
Sep 06, 2024 | 98.70 | 98.70 | 95.80 | 96.74 | 407,093 | -1.73(-1.76%) |
Sep 05, 2024 | 98.26 | 99.42 | 97.23 | 98.47 | 371,502 | +1.17(+1.20%) |
Sep 04, 2024 | 97.03 | 98.81 | 96.61 | 97.30 | 443,207 | -0.47(-0.48%) |
Sep 03, 2024 | 101.39 | 102.00 | 97.55 | 97.77 | 525,407 | -4.45(-4.35%) |
Aug 30, 2024 | 102.76 | 102.84 | 100.87 | 102.22 | 624,845 | +0.61(+0.60%) |
Aug 29, 2024 | 100.89 | 103.35 | 100.28 | 101.61 | 281,706 | +1.30(+1.30%) |
Aug 28, 2024 | 101.68 | 102.13 | 99.99 | 100.31 | 295,434 | -1.40(-1.38%) |
Aug 27, 2024 | 101.26 | 102.17 | 100.62 | 101.71 | 236,840 | +0.02(+0.02%) |
Aug 26, 2024 | 102.75 | 103.14 | 101.47 | 101.69 | 358,478 | -0.27(-0.26%) |
Aug 23, 2024 | 100.52 | 102.91 | 100.50 | 101.96 | 315,496 | +1.77(+1.77%) |
Aug 22, 2024 | 99.46 | 101.18 | 99.46 | 100.19 | 821,265 | +0.66(+0.66%) |
Aug 21, 2024 | 97.69 | 99.66 | 97.47 | 99.53 | 225,820 | +2.38(+2.45%) |
Aug 20, 2024 | 98.22 | 98.99 | 97.06 | 97.15 | 310,921 | -1.37(-1.39%) |
Aug 19, 2024 | 97.18 | 98.80 | 96.67 | 98.52 | 337,831 | +1.45(+1.49%) |
Aug 16, 2024 | 96.00 | 97.74 | 95.78 | 97.07 | 416,118 | +0.36(+0.37%) |
Aug 15, 2024 | 98.54 | 98.75 | 96.48 | 96.71 | 668,841 | +0.16(+0.17%) |
Aug 14, 2024 | 97.43 | 97.63 | 95.26 | 96.55 | 517,581 | -0.26(-0.27%) |
Aug 13, 2024 | 95.70 | 97.49 | 95.04 | 96.81 | 579,088 | +2.29(+2.42%) |
Aug 12, 2024 | 98.05 | 98.08 | 93.89 | 94.52 | 807,570 | -3.93(-3.99%) |
Aug 09, 2024 | 98.25 | 99.52 | 97.05 | 98.45 | 554,056 | -0.28(-0.28%) |
Aug 08, 2024 | 96.72 | 98.88 | 96.00 | 98.73 | 977,028 | +3.58(+3.76%) |
Aug 07, 2024 | 99.81 | 100.37 | 95.02 | 95.15 | 705,580 | -2.62(-2.68%) |
Aug 06, 2024 | 98.44 | 100.75 | 97.04 | 97.77 | 574,807 | +0.38(+0.39%) |
Aug 05, 2024 | 96.72 | 100.00 | 95.55 | 97.39 | 881,862 | -3.76(-3.72%) |
Aug 02, 2024 | 103.85 | 105.08 | 100.72 | 101.15 | 1,014,918 | -6.94(-6.42%) |