Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 103.45 | 103.45 | 101.50 | 101.57 | 69,207 | -1.44(-1.40%) |
Oct 24, 2024 | 103.81 | 103.81 | 102.75 | 103.01 | 77,533 | -0.77(-0.74%) |
Oct 23, 2024 | 102.92 | 103.78 | 102.89 | 103.78 | 73,535 | +0.90(+0.87%) |
Oct 22, 2024 | 102.65 | 103.00 | 102.06 | 102.88 | 31,627 | -0.38(-0.37%) |
Oct 21, 2024 | 103.77 | 103.91 | 102.79 | 103.26 | 32,112 | -0.35(-0.34%) |
Oct 18, 2024 | 102.91 | 103.64 | 102.71 | 103.61 | 42,357 | +0.51(+0.49%) |
Oct 17, 2024 | 104.15 | 104.15 | 103.00 | 103.10 | 108,617 | -0.84(-0.81%) |
Oct 16, 2024 | 102.55 | 104.07 | 102.20 | 103.94 | 92,089 | +1.78(+1.74%) |
Oct 15, 2024 | 102.27 | 102.84 | 102.02 | 102.16 | 174,260 | +0.42(+0.41%) |
Oct 14, 2024 | 100.67 | 101.75 | 100.64 | 101.74 | 65,078 | +1.32(+1.31%) |
Oct 11, 2024 | 99.43 | 100.48 | 99.14 | 100.42 | 42,659 | +0.75(+0.75%) |
Oct 10, 2024 | 100.10 | 100.75 | 99.61 | 99.67 | 87,692 | -0.24(-0.24%) |
Oct 09, 2024 | 100.39 | 100.61 | 99.47 | 99.91 | 99,113 | -0.60(-0.60%) |
Oct 08, 2024 | 100.76 | 101.12 | 100.51 | 100.51 | 68,684 | +0.10(+0.10%) |
Oct 07, 2024 | 102.20 | 102.20 | 100.12 | 100.41 | 79,640 | -2.10(-2.05%) |
Oct 04, 2024 | 102.10 | 102.65 | 101.62 | 102.51 | 77,314 | -0.30(-0.29%) |
Oct 03, 2024 | 103.16 | 103.41 | 102.51 | 102.81 | 46,449 | +0.04(+0.04%) |
Oct 02, 2024 | 102.15 | 102.82 | 101.99 | 102.77 | 49,851 | +0.02(+0.02%) |
Oct 01, 2024 | 101.92 | 102.83 | 101.59 | 102.75 | 209,056 | +0.73(+0.72%) |
Sep 30, 2024 | 101.63 | 102.02 | 100.92 | 102.02 | 51,442 | +0.57(+0.56%) |
Sep 27, 2024 | 100.89 | 101.73 | 100.89 | 101.45 | 103,089 | +0.80(+0.79%) |
Sep 26, 2024 | 101.23 | 101.55 | 100.39 | 100.65 | 61,932 | -0.76(-0.75%) |
Sep 25, 2024 | 101.36 | 101.64 | 100.62 | 101.41 | 97,036 | +0.48(+0.47%) |
Sep 24, 2024 | 101.05 | 102.02 | 100.72 | 100.93 | 466,234 | -0.65(-0.64%) |
Sep 23, 2024 | 101.08 | 101.58 | 100.79 | 101.58 | 448,127 | +1.00(+1.00%) |
Sep 20, 2024 | 99.11 | 100.68 | 99.11 | 100.58 | 126,314 | +2.32(+2.36%) |
Sep 19, 2024 | 98.63 | 98.63 | 97.48 | 98.26 | 70,637 | -0.37(-0.37%) |
Sep 18, 2024 | 99.37 | 99.46 | 98.29 | 98.63 | 106,638 | -0.78(-0.78%) |
Sep 17, 2024 | 99.72 | 99.84 | 99.13 | 99.40 | 82,259 | -0.30(-0.30%) |
Sep 16, 2024 | 99.31 | 99.93 | 99.10 | 99.70 | 164,354 | +0.70(+0.70%) |
Sep 13, 2024 | 98.07 | 99.01 | 97.65 | 99.00 | 35,916 | +1.26(+1.29%) |
Sep 12, 2024 | 97.66 | 97.83 | 97.14 | 97.74 | 29,435 | +0.28(+0.29%) |
Sep 11, 2024 | 97.29 | 97.54 | 96.12 | 97.46 | 38,071 | +0.16(+0.16%) |
Sep 10, 2024 | 97.11 | 97.65 | 96.82 | 97.31 | 69,910 | +0.43(+0.44%) |
Sep 09, 2024 | 96.29 | 96.88 | 95.82 | 96.88 | 129,564 | +0.96(+1.01%) |
Sep 06, 2024 | 97.05 | 97.10 | 95.83 | 95.91 | 81,033 | -0.92(-0.95%) |
Sep 05, 2024 | 97.76 | 97.76 | 96.54 | 96.84 | 83,365 | -0.30(-0.31%) |
Sep 04, 2024 | 96.60 | 97.71 | 96.60 | 97.14 | 82,271 | +0.73(+0.75%) |
Sep 03, 2024 | 96.74 | 96.95 | 96.08 | 96.41 | 101,254 | -0.25(-0.26%) |
Aug 30, 2024 | 96.14 | 96.66 | 95.68 | 96.66 | 37,739 | +0.72(+0.75%) |
Aug 29, 2024 | 95.61 | 95.99 | 94.82 | 95.94 | 122,141 | +0.46(+0.48%) |
Aug 28, 2024 | 95.70 | 96.17 | 95.36 | 95.49 | 69,720 | +0.04(+0.04%) |
Aug 27, 2024 | 95.94 | 96.20 | 95.37 | 95.45 | 170,562 | -0.67(-0.70%) |
Aug 26, 2024 | 95.89 | 96.56 | 95.89 | 96.12 | 283,145 | +0.52(+0.54%) |
Aug 23, 2024 | 95.63 | 95.97 | 95.34 | 95.61 | 35,366 | +0.21(+0.22%) |
Aug 22, 2024 | 95.54 | 95.74 | 94.98 | 95.40 | 58,957 | -0.06(-0.06%) |
Aug 21, 2024 | 94.85 | 95.64 | 94.85 | 95.46 | 31,958 | +0.63(+0.66%) |
Aug 20, 2024 | 94.97 | 95.22 | 94.71 | 94.83 | 69,871 | -0.15(-0.16%) |
Aug 19, 2024 | 94.42 | 94.98 | 94.41 | 94.98 | 101,847 | +0.68(+0.72%) |
Aug 16, 2024 | 94.10 | 94.60 | 93.69 | 94.30 | 531,316 | +0.26(+0.27%) |
Aug 15, 2024 | 93.59 | 94.20 | 93.34 | 94.05 | 95,836 | +0.07(+0.07%) |
Aug 14, 2024 | 93.78 | 94.45 | 93.32 | 93.98 | 72,747 | +0.06(+0.06%) |
Aug 13, 2024 | 93.64 | 93.93 | 93.41 | 93.92 | 49,006 | +0.50(+0.53%) |
Aug 12, 2024 | 93.30 | 93.42 | 92.80 | 93.42 | 757,735 | +0.15(+0.16%) |
Aug 09, 2024 | 93.31 | 93.42 | 91.87 | 93.27 | 43,656 | +0.15(+0.16%) |
Aug 08, 2024 | 92.80 | 93.57 | 92.47 | 93.12 | 76,531 | +0.14(+0.15%) |
Aug 07, 2024 | 92.97 | 93.97 | 92.51 | 92.98 | 197,898 | +0.62(+0.67%) |
Aug 06, 2024 | 91.75 | 93.46 | 91.75 | 92.37 | 1,457,006 | +0.78(+0.85%) |
Aug 05, 2024 | 94.27 | 94.27 | 91.51 | 91.59 | 124,228 | -2.50(-2.66%) |
Aug 02, 2024 | 94.83 | 95.50 | 92.84 | 94.10 | 141,440 | +0.19(+0.20%) |