Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 105.77 | 105.96 | 105.06 | 105.41 | 343,670 | -0.75(-0.71%) |
Oct 04, 2024 | 105.54 | 106.29 | 105.47 | 106.16 | 276,931 | +0.53(+0.50%) |
Oct 03, 2024 | 105.79 | 106.43 | 105.00 | 105.63 | 333,372 | -1.16(-1.09%) |
Oct 02, 2024 | 106.35 | 107.00 | 106.01 | 106.79 | 395,509 | -0.09(-0.08%) |
Oct 01, 2024 | 107.82 | 107.94 | 106.12 | 106.88 | 412,604 | -0.77(-0.72%) |
Sep 30, 2024 | 107.93 | 108.18 | 106.99 | 107.65 | 310,199 | -0.25(-0.23%) |
Sep 27, 2024 | 108.07 | 108.82 | 107.74 | 107.90 | 317,508 | -0.87(-0.80%) |
Sep 26, 2024 | 108.51 | 108.91 | 107.93 | 108.77 | 342,942 | +2.87(+2.71%) |
Sep 25, 2024 | 106.53 | 106.77 | 105.85 | 105.90 | 335,764 | -0.42(-0.40%) |
Sep 24, 2024 | 105.82 | 106.37 | 105.50 | 106.32 | 278,089 | +0.80(+0.76%) |
Sep 23, 2024 | 105.56 | 105.74 | 105.27 | 105.52 | 269,014 | +0.25(+0.24%) |
Sep 20, 2024 | 105.74 | 105.75 | 104.76 | 105.27 | 300,085 | -1.34(-1.26%) |
Sep 19, 2024 | 106.45 | 106.91 | 105.91 | 106.61 | 349,452 | +2.73(+2.63%) |
Sep 18, 2024 | 104.50 | 105.48 | 103.78 | 103.88 | 302,253 | -0.57(-0.55%) |
Sep 17, 2024 | 105.03 | 105.15 | 104.12 | 104.45 | 458,742 | -0.76(-0.72%) |
Sep 16, 2024 | 105.10 | 105.31 | 104.64 | 105.21 | 357,501 | +0.61(+0.58%) |
Sep 13, 2024 | 104.46 | 104.98 | 104.41 | 104.60 | 313,236 | +0.14(+0.13%) |
Sep 12, 2024 | 103.60 | 104.62 | 103.18 | 104.46 | 394,735 | +0.89(+0.86%) |
Sep 11, 2024 | 102.73 | 103.64 | 101.52 | 103.57 | 591,600 | +1.08(+1.05%) |
Sep 10, 2024 | 102.51 | 102.73 | 101.54 | 102.49 | 652,665 | -0.33(-0.32%) |
Sep 09, 2024 | 102.53 | 103.18 | 102.39 | 102.82 | 706,798 | +1.26(+1.24%) |
Sep 06, 2024 | 103.56 | 104.04 | 101.42 | 101.56 | 1,224,557 | -2.10(-2.03%) |
Sep 05, 2024 | 103.63 | 103.99 | 103.16 | 103.66 | 8,566,064 | -0.83(-0.79%) |
Sep 04, 2024 | 104.16 | 105.04 | 104.03 | 104.49 | 414,694 | -0.73(-0.69%) |
Sep 03, 2024 | 106.81 | 106.94 | 105.00 | 105.22 | 315,023 | -2.24(-2.08%) |
Aug 30, 2024 | 107.55 | 107.86 | 106.80 | 107.46 | 229,301 | +0.28(+0.26%) |
Aug 29, 2024 | 107.30 | 107.97 | 107.00 | 107.18 | 282,755 | +0.37(+0.35%) |
Aug 28, 2024 | 107.05 | 107.26 | 106.18 | 106.81 | 262,665 | -0.15(-0.14%) |
Aug 27, 2024 | 106.50 | 107.22 | 106.44 | 106.96 | 272,906 | +0.44(+0.41%) |
Aug 26, 2024 | 106.92 | 106.97 | 106.38 | 106.52 | 272,773 | -0.84(-0.78%) |
Aug 23, 2024 | 106.34 | 107.43 | 106.14 | 107.36 | 286,531 | +1.84(+1.74%) |
Aug 22, 2024 | 106.67 | 106.75 | 101.55 | 105.52 | 283,034 | -0.71(-0.67%) |
Aug 21, 2024 | 105.75 | 106.37 | 105.44 | 106.23 | 249,832 | +1.10(+1.05%) |
Aug 20, 2024 | 105.20 | 105.63 | 104.92 | 105.13 | 349,036 | -0.30(-0.28%) |
Aug 19, 2024 | 104.54 | 105.47 | 104.32 | 105.43 | 305,996 | +1.34(+1.29%) |
Aug 16, 2024 | 103.75 | 104.23 | 103.64 | 104.09 | 405,302 | +0.45(+0.43%) |
Aug 15, 2024 | 102.96 | 103.80 | 102.96 | 103.64 | 356,127 | +1.46(+1.43%) |
Aug 14, 2024 | 102.02 | 102.33 | 101.80 | 102.18 | 284,025 | +0.38(+0.37%) |
Aug 13, 2024 | 100.58 | 101.91 | 100.57 | 101.80 | 821,757 | +2.08(+2.09%) |
Aug 12, 2024 | 99.76 | 100.14 | 99.48 | 99.72 | 766,430 | -0.25(-0.26%) |
Aug 09, 2024 | 99.21 | 100.02 | 99.07 | 99.97 | 558,553 | +0.30(+0.31%) |
Aug 08, 2024 | 98.66 | 99.82 | 98.24 | 99.67 | 326,440 | +2.12(+2.17%) |
Aug 07, 2024 | 99.09 | 99.41 | 97.50 | 97.55 | 490,103 | +0.09(+0.09%) |
Aug 06, 2024 | 96.61 | 98.16 | 96.35 | 97.46 | 467,751 | +0.62(+0.64%) |
Aug 05, 2024 | 94.99 | 97.64 | 94.82 | 96.84 | 652,743 | -1.80(-1.82%) |
Aug 02, 2024 | 99.02 | 99.20 | 97.75 | 98.64 | 404,663 | -1.93(-1.92%) |