Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 102.90 | 103.93 | 102.30 | 103.61 | 323,427 | +1.02(+0.99%) |
Dec 23, 2024 | 101.75 | 102.70 | 101.25 | 102.59 | 673,324 | +0.11(+0.11%) |
Dec 20, 2024 | 99.91 | 102.73 | 99.36 | 102.48 | 3,497,426 | +1.95(+1.94%) |
Dec 19, 2024 | 101.08 | 102.26 | 100.25 | 100.53 | 972,713 | +0.39(+0.39%) |
Dec 18, 2024 | 104.31 | 104.98 | 100.00 | 100.14 | 1,267,814 | -4.57(-4.36%) |
Dec 17, 2024 | 105.29 | 106.03 | 104.40 | 104.71 | 1,112,803 | -0.85(-0.81%) |
Dec 16, 2024 | 105.27 | 105.89 | 104.28 | 105.56 | 1,455,197 | +0.58(+0.55%) |
Dec 13, 2024 | 105.00 | 105.54 | 104.11 | 104.98 | 1,990,708 | -0.41(-0.39%) |
Dec 12, 2024 | 105.77 | 106.44 | 104.73 | 105.39 | 1,567,341 | +0.24(+0.23%) |
Dec 11, 2024 | 109.13 | 109.42 | 104.47 | 105.15 | 2,428,869 | -3.00(-2.77%) |
Dec 10, 2024 | 108.74 | 108.99 | 107.08 | 108.15 | 1,132,857 | -0.45(-0.41%) |
Dec 09, 2024 | 108.81 | 110.17 | 108.39 | 108.60 | 1,594,261 | +0.68(+0.63%) |
Dec 06, 2024 | 109.30 | 109.73 | 107.64 | 107.92 | 1,633,159 | -2.02(-1.84%) |
Dec 05, 2024 | 108.77 | 110.60 | 108.75 | 109.94 | 1,112,378 | +1.17(+1.08%) |
Dec 04, 2024 | 109.00 | 109.46 | 108.12 | 108.77 | 1,147,311 | -0.57(-0.52%) |
Dec 03, 2024 | 110.94 | 111.35 | 109.27 | 109.34 | 1,685,493 | -0.55(-0.50%) |
Dec 02, 2024 | 111.30 | 111.48 | 109.80 | 109.89 | 987,221 | -1.27(-1.14%) |
Nov 29, 2024 | 110.90 | 111.87 | 110.64 | 111.16 | 621,275 | +0.57(+0.52%) |
Nov 27, 2024 | 110.89 | 111.57 | 110.28 | 110.59 | 592,535 | -0.16(-0.14%) |
Nov 26, 2024 | 110.72 | 111.19 | 109.85 | 110.75 | 958,493 | +0.22(+0.20%) |
Nov 25, 2024 | 110.00 | 110.99 | 109.08 | 110.53 | 2,603,329 | +1.07(+0.98%) |
Nov 22, 2024 | 108.79 | 109.92 | 108.65 | 109.46 | 928,391 | +0.52(+0.48%) |
Nov 21, 2024 | 108.84 | 109.42 | 107.84 | 108.94 | 761,506 | +1.06(+0.98%) |
Nov 20, 2024 | 108.61 | 108.61 | 106.93 | 107.88 | 761,480 | +0.04(+0.04%) |
Nov 19, 2024 | 107.36 | 108.23 | 107.13 | 107.84 | 848,736 | -1.09(-1.00%) |
Nov 18, 2024 | 107.60 | 109.54 | 107.44 | 108.93 | 1,518,253 | +1.33(+1.24%) |
Nov 15, 2024 | 106.18 | 107.87 | 105.79 | 107.60 | 1,955,051 | +1.64(+1.55%) |
Nov 14, 2024 | 106.68 | 107.21 | 105.65 | 105.96 | 1,004,190 | -0.88(-0.82%) |
Nov 13, 2024 | 107.27 | 108.46 | 106.74 | 106.84 | 1,191,046 | -0.11(-0.10%) |
Nov 12, 2024 | 106.18 | 107.56 | 106.18 | 106.95 | 1,306,485 | +0.20(+0.19%) |
Nov 11, 2024 | 106.32 | 107.72 | 106.28 | 106.75 | 798,040 | +1.57(+1.49%) |
Nov 08, 2024 | 105.34 | 105.73 | 104.51 | 105.18 | 791,014 | -0.07(-0.07%) |
Nov 07, 2024 | 105.18 | 106.19 | 104.61 | 105.25 | 1,046,307 | -1.32(-1.24%) |
Nov 06, 2024 | 107.66 | 108.53 | 105.08 | 106.57 | 2,109,475 | +5.22(+5.15%) |
Nov 05, 2024 | 99.89 | 101.87 | 99.89 | 101.35 | 801,975 | +1.11(+1.11%) |
Nov 04, 2024 | 99.79 | 100.69 | 99.07 | 100.24 | 761,299 | +0.31(+0.31%) |
Nov 01, 2024 | 100.78 | 102.02 | 99.73 | 99.93 | 1,072,070 | -0.59(-0.59%) |
Oct 31, 2024 | 101.06 | 101.93 | 100.27 | 100.52 | 904,618 | -0.94(-0.93%) |
Oct 30, 2024 | 101.00 | 102.56 | 100.53 | 101.46 | 993,318 | -0.86(-0.84%) |
Oct 29, 2024 | 101.64 | 103.40 | 101.64 | 102.32 | 1,805,787 | +0.44(+0.43%) |
Oct 28, 2024 | 100.55 | 102.12 | 100.55 | 101.88 | 1,079,657 | +1.69(+1.69%) |
Oct 25, 2024 | 103.55 | 103.62 | 100.06 | 100.19 | 1,482,297 | -2.60(-2.53%) |
Oct 24, 2024 | 103.78 | 103.78 | 101.11 | 102.79 | 2,102,714 | +0.28(+0.27%) |
Oct 23, 2024 | 100.95 | 104.25 | 99.43 | 102.51 | 3,909,135 | +6.72(+7.02%) |
Oct 22, 2024 | 95.16 | 96.12 | 94.88 | 95.79 | 1,346,484 | +0.03(+0.03%) |
Oct 21, 2024 | 95.82 | 96.39 | 95.14 | 95.76 | 856,820 | -0.64(-0.66%) |
Oct 18, 2024 | 96.26 | 96.78 | 95.60 | 96.40 | 907,716 | +0.14(+0.15%) |
Oct 17, 2024 | 96.75 | 97.00 | 95.76 | 96.26 | 960,916 | -0.38(-0.39%) |
Oct 16, 2024 | 94.60 | 97.08 | 94.60 | 96.64 | 1,456,015 | +2.26(+2.39%) |
Oct 15, 2024 | 94.88 | 96.44 | 94.24 | 94.38 | 1,112,019 | +0.32(+0.34%) |
Oct 14, 2024 | 92.09 | 94.12 | 91.67 | 94.06 | 1,005,136 | +1.89(+2.05%) |
Oct 11, 2024 | 91.61 | 93.50 | 91.20 | 92.17 | 946,695 | +1.08(+1.19%) |
Oct 10, 2024 | 90.87 | 91.74 | 90.83 | 91.09 | 1,162,536 | -0.44(-0.48%) |
Oct 09, 2024 | 91.25 | 91.99 | 90.87 | 91.53 | 1,078,682 | +0.47(+0.52%) |
Oct 08, 2024 | 90.28 | 91.27 | 89.88 | 91.06 | 893,842 | +0.86(+0.95%) |
Oct 07, 2024 | 90.38 | 90.90 | 89.81 | 90.20 | 865,082 | -0.26(-0.29%) |
Oct 04, 2024 | 89.90 | 90.53 | 89.49 | 90.46 | 929,307 | +1.89(+2.13%) |
Oct 03, 2024 | 88.21 | 88.77 | 87.69 | 88.57 | 1,525,340 | +0.17(+0.19%) |
Oct 02, 2024 | 88.72 | 89.27 | 88.18 | 88.40 | 670,717 | -0.32(-0.36%) |