Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 110.26 | 111.10 | 109.15 | 110.40 | 171,336 | -0.92(-0.83%) |
Oct 02, 2024 | 111.08 | 111.86 | 110.12 | 111.32 | 182,638 | -0.82(-0.73%) |
Oct 01, 2024 | 114.49 | 114.49 | 111.55 | 112.14 | 272,321 | -1.83(-1.61%) |
Sep 30, 2024 | 112.73 | 115.07 | 112.61 | 113.97 | 229,880 | +0.17(+0.15%) |
Sep 27, 2024 | 112.96 | 115.35 | 112.34 | 113.80 | 256,786 | +1.55(+1.38%) |
Sep 26, 2024 | 113.02 | 113.69 | 112.23 | 112.25 | 269,390 | -0.67(-0.59%) |
Sep 25, 2024 | 111.60 | 114.48 | 110.76 | 112.92 | 258,276 | +1.22(+1.09%) |
Sep 24, 2024 | 112.09 | 112.81 | 110.84 | 111.70 | 227,866 | -0.71(-0.63%) |
Sep 23, 2024 | 112.24 | 113.38 | 111.87 | 112.41 | 251,217 | +0.61(+0.55%) |
Sep 20, 2024 | 113.71 | 115.19 | 111.55 | 111.80 | 658,034 | -1.85(-1.63%) |
Sep 19, 2024 | 118.10 | 118.10 | 113.65 | 113.65 | 370,140 | -2.52(-2.17%) |
Sep 18, 2024 | 116.26 | 119.13 | 114.86 | 116.17 | 336,476 | -0.39(-0.33%) |
Sep 17, 2024 | 116.86 | 117.65 | 116.12 | 116.56 | 228,188 | -0.02(-0.02%) |
Sep 16, 2024 | 116.00 | 117.67 | 115.80 | 116.58 | 402,424 | +1.34(+1.16%) |
Sep 13, 2024 | 112.38 | 115.65 | 112.10 | 115.24 | 424,426 | +4.08(+3.67%) |
Sep 12, 2024 | 108.10 | 111.43 | 107.68 | 111.16 | 333,041 | +3.88(+3.62%) |
Sep 11, 2024 | 106.44 | 107.60 | 104.20 | 107.28 | 253,579 | -0.24(-0.22%) |
Sep 10, 2024 | 107.53 | 109.03 | 106.55 | 107.52 | 256,994 | +0.10(+0.09%) |
Sep 09, 2024 | 106.22 | 108.49 | 105.29 | 107.42 | 429,148 | +0.79(+0.74%) |
Sep 06, 2024 | 108.04 | 109.14 | 106.32 | 106.63 | 274,955 | -1.51(-1.40%) |
Sep 05, 2024 | 108.37 | 109.34 | 107.08 | 108.14 | 300,811 | +0.77(+0.72%) |
Sep 04, 2024 | 105.94 | 108.28 | 105.86 | 107.37 | 200,565 | +1.40(+1.32%) |
Sep 03, 2024 | 107.69 | 108.42 | 105.49 | 105.97 | 272,588 | -2.03(-1.88%) |
Aug 30, 2024 | 105.13 | 108.36 | 104.19 | 108.00 | 376,505 | +2.75(+2.61%) |
Aug 29, 2024 | 103.44 | 105.66 | 103.44 | 105.25 | 309,905 | +2.31(+2.24%) |
Aug 28, 2024 | 102.79 | 103.57 | 102.50 | 102.94 | 172,655 | -0.20(-0.19%) |
Aug 27, 2024 | 102.43 | 103.45 | 101.90 | 103.14 | 235,170 | +0.10(+0.10%) |
Aug 26, 2024 | 103.08 | 103.60 | 102.34 | 103.04 | 291,848 | +0.65(+0.63%) |
Aug 23, 2024 | 100.26 | 102.50 | 100.12 | 102.39 | 210,023 | +2.88(+2.89%) |
Aug 22, 2024 | 99.34 | 100.61 | 99.00 | 99.51 | 163,073 | +0.05(+0.05%) |
Aug 21, 2024 | 98.83 | 100.07 | 98.00 | 99.46 | 217,472 | +0.80(+0.81%) |
Aug 20, 2024 | 99.19 | 99.19 | 97.72 | 98.66 | 133,343 | -0.42(-0.42%) |
Aug 19, 2024 | 98.22 | 99.53 | 97.42 | 99.08 | 162,328 | +1.33(+1.36%) |
Aug 16, 2024 | 98.11 | 99.77 | 97.58 | 97.75 | 191,348 | -0.29(-0.30%) |
Aug 15, 2024 | 100.93 | 100.93 | 97.90 | 98.04 | 252,364 | -1.48(-1.49%) |
Aug 14, 2024 | 98.64 | 99.56 | 97.24 | 99.52 | 216,705 | +1.66(+1.70%) |
Aug 13, 2024 | 96.34 | 98.08 | 95.44 | 97.86 | 251,387 | +2.65(+2.78%) |
Aug 12, 2024 | 96.96 | 97.11 | 94.65 | 95.21 | 191,369 | -1.57(-1.62%) |
Aug 09, 2024 | 95.62 | 97.13 | 95.20 | 96.78 | 149,067 | +1.28(+1.34%) |
Aug 08, 2024 | 94.66 | 96.49 | 94.10 | 95.50 | 311,268 | +2.09(+2.24%) |
Aug 07, 2024 | 96.13 | 96.42 | 92.90 | 93.41 | 222,794 | -1.39(-1.46%) |
Aug 06, 2024 | 94.58 | 96.36 | 93.91 | 94.79 | 259,129 | -0.02(-0.02%) |
Aug 05, 2024 | 93.29 | 96.49 | 91.75 | 94.81 | 501,500 | -2.87(-2.94%) |
Aug 02, 2024 | 92.42 | 98.73 | 92.20 | 97.68 | 719,844 | +2.66(+2.80%) |