Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 100.71 | 100.97 | 98.73 | 99.13 | 1,336,245 | -0.40(-0.40%) |
Oct 24, 2024 | 100.05 | 100.59 | 99.26 | 99.53 | 1,784,140 | -0.35(-0.35%) |
Oct 23, 2024 | 99.31 | 99.96 | 98.78 | 99.88 | 1,946,380 | +0.57(+0.57%) |
Oct 22, 2024 | 99.01 | 100.31 | 98.95 | 99.31 | 1,729,228 | -0.67(-0.67%) |
Oct 21, 2024 | 101.08 | 102.41 | 99.59 | 99.98 | 1,931,015 | -2.33(-2.28%) |
Oct 18, 2024 | 101.80 | 102.93 | 100.36 | 102.31 | 2,207,493 | +0.69(+0.68%) |
Oct 17, 2024 | 102.19 | 102.56 | 100.07 | 101.62 | 1,981,324 | -0.12(-0.12%) |
Oct 16, 2024 | 102.51 | 103.78 | 101.57 | 101.74 | 1,553,859 | -1.11(-1.08%) |
Oct 15, 2024 | 103.00 | 103.99 | 102.39 | 102.85 | 1,698,102 | +0.22(+0.21%) |
Oct 14, 2024 | 100.56 | 102.77 | 99.90 | 102.63 | 1,194,829 | +2.02(+2.01%) |
Oct 11, 2024 | 98.90 | 100.70 | 98.71 | 100.61 | 1,833,547 | +1.73(+1.75%) |
Oct 10, 2024 | 99.07 | 99.57 | 98.10 | 98.88 | 2,125,770 | -1.54(-1.53%) |
Oct 09, 2024 | 98.74 | 101.00 | 98.29 | 100.42 | 2,247,525 | +1.60(+1.62%) |
Oct 08, 2024 | 97.75 | 99.61 | 97.69 | 98.82 | 2,195,104 | +1.25(+1.28%) |
Oct 07, 2024 | 98.72 | 98.99 | 96.27 | 97.57 | 2,217,113 | -1.08(-1.09%) |
Oct 04, 2024 | 99.34 | 99.49 | 97.53 | 98.65 | 1,963,690 | +0.46(+0.47%) |
Oct 03, 2024 | 97.32 | 98.63 | 97.25 | 98.19 | 1,502,788 | +0.53(+0.54%) |
Oct 02, 2024 | 100.02 | 100.02 | 96.57 | 97.66 | 3,394,628 | -2.76(-2.75%) |
Oct 01, 2024 | 101.15 | 101.88 | 99.89 | 100.42 | 2,609,536 | -2.00(-1.95%) |
Sep 30, 2024 | 100.22 | 102.57 | 100.22 | 102.42 | 2,831,923 | +1.40(+1.39%) |
Sep 27, 2024 | 98.65 | 101.52 | 97.85 | 101.02 | 2,796,684 | +3.35(+3.43%) |
Sep 26, 2024 | 97.80 | 98.35 | 96.42 | 97.67 | 4,559,317 | +0.61(+0.63%) |
Sep 25, 2024 | 100.76 | 101.00 | 96.01 | 97.06 | 8,009,187 | -6.75(-6.50%) |
Sep 24, 2024 | 111.21 | 117.96 | 102.50 | 103.81 | 9,982,500 | -7.17(-6.46%) |
Sep 23, 2024 | 111.24 | 112.88 | 110.59 | 110.98 | 2,112,325 | +0.29(+0.26%) |
Sep 20, 2024 | 112.30 | 112.30 | 109.86 | 110.69 | 2,684,940 | -2.28(-2.02%) |
Sep 19, 2024 | 113.49 | 114.05 | 111.47 | 112.97 | 2,046,508 | +1.71(+1.54%) |
Sep 18, 2024 | 111.97 | 113.20 | 111.20 | 111.26 | 1,058,621 | -0.81(-0.72%) |
Sep 17, 2024 | 112.17 | 112.88 | 111.00 | 112.07 | 1,255,349 | +1.02(+0.92%) |
Sep 16, 2024 | 110.84 | 111.53 | 109.74 | 111.05 | 984,407 | +0.61(+0.55%) |
Sep 13, 2024 | 109.54 | 111.23 | 109.54 | 110.44 | 1,192,170 | +1.34(+1.23%) |
Sep 12, 2024 | 109.34 | 109.75 | 106.94 | 109.10 | 1,209,398 | +0.02(+0.02%) |
Sep 11, 2024 | 108.04 | 109.36 | 105.73 | 109.08 | 1,348,709 | -0.03(-0.03%) |
Sep 10, 2024 | 109.89 | 109.90 | 107.41 | 109.11 | 1,873,893 | -0.64(-0.58%) |
Sep 09, 2024 | 108.50 | 110.85 | 108.12 | 109.75 | 1,861,366 | +2.05(+1.90%) |
Sep 06, 2024 | 108.49 | 110.02 | 107.43 | 107.70 | 2,127,728 | -1.01(-0.93%) |
Sep 05, 2024 | 110.40 | 110.40 | 108.02 | 108.71 | 1,301,993 | -1.08(-0.98%) |
Sep 04, 2024 | 109.22 | 111.09 | 108.94 | 109.79 | 1,439,149 | +0.45(+0.41%) |
Sep 03, 2024 | 109.83 | 110.97 | 108.75 | 109.34 | 1,265,651 | -1.42(-1.28%) |
Aug 30, 2024 | 110.91 | 111.19 | 110.00 | 110.76 | 2,018,259 | +0.13(+0.12%) |
Aug 29, 2024 | 108.99 | 111.58 | 108.39 | 110.63 | 1,472,932 | +2.47(+2.29%) |
Aug 28, 2024 | 109.52 | 109.94 | 107.39 | 108.15 | 1,578,353 | -1.58(-1.44%) |
Aug 27, 2024 | 109.77 | 110.40 | 109.25 | 109.73 | 899,855 | -0.42(-0.38%) |
Aug 26, 2024 | 110.90 | 111.86 | 109.79 | 110.15 | 991,357 | -0.09(-0.08%) |
Aug 23, 2024 | 109.57 | 110.30 | 108.96 | 110.24 | 1,045,964 | +1.26(+1.15%) |
Aug 22, 2024 | 109.30 | 110.81 | 108.86 | 108.98 | 1,112,573 | -0.12(-0.11%) |
Aug 21, 2024 | 109.14 | 109.29 | 107.75 | 109.10 | 1,507,340 | +0.70(+0.64%) |
Aug 20, 2024 | 109.64 | 109.70 | 108.12 | 108.40 | 1,254,609 | -1.25(-1.14%) |
Aug 19, 2024 | 109.13 | 110.07 | 108.92 | 109.65 | 1,257,867 | +1.07(+0.98%) |
Aug 16, 2024 | 107.86 | 109.44 | 107.72 | 108.58 | 2,098,187 | +0.05(+0.05%) |
Aug 15, 2024 | 106.48 | 109.03 | 106.48 | 108.53 | 2,993,178 | +3.69(+3.52%) |
Aug 14, 2024 | 103.92 | 105.15 | 103.61 | 104.84 | 2,179,231 | +1.32(+1.27%) |
Aug 13, 2024 | 100.82 | 104.07 | 100.33 | 103.52 | 2,534,724 | +3.32(+3.32%) |
Aug 12, 2024 | 101.84 | 102.61 | 99.96 | 100.20 | 2,059,405 | -1.63(-1.60%) |
Aug 09, 2024 | 103.75 | 104.19 | 101.72 | 101.83 | 2,130,317 | -2.00(-1.92%) |
Aug 08, 2024 | 100.19 | 104.29 | 99.75 | 103.82 | 3,680,257 | +4.59(+4.62%) |
Aug 07, 2024 | 97.35 | 101.65 | 96.60 | 99.23 | 3,820,402 | +6.43(+6.92%) |
Aug 06, 2024 | 92.41 | 94.77 | 91.80 | 92.81 | 2,967,524 | +0.36(+0.39%) |
Aug 05, 2024 | 92.79 | 94.45 | 91.90 | 92.45 | 2,543,425 | -2.95(-3.10%) |
Aug 02, 2024 | 96.28 | 96.53 | 93.78 | 95.40 | 1,969,945 | -2.49(-2.55%) |