Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 111.76 | 111.76 | 109.19 | 109.35 | 368,327 | -2.32(-2.08%) |
Oct 17, 2024 | 111.63 | 112.16 | 110.67 | 111.67 | 304,030 | +0.49(+0.44%) |
Oct 16, 2024 | 112.09 | 113.30 | 110.81 | 111.18 | 369,880 | +0.73(+0.66%) |
Oct 15, 2024 | 109.95 | 112.39 | 108.96 | 110.45 | 402,798 | +1.10(+1.01%) |
Oct 14, 2024 | 108.99 | 110.27 | 107.96 | 109.35 | 154,962 | +0.36(+0.33%) |
Oct 11, 2024 | 106.30 | 109.96 | 106.28 | 108.99 | 369,748 | +3.46(+3.28%) |
Oct 10, 2024 | 104.99 | 105.67 | 103.23 | 105.53 | 235,118 | +0.54(+0.51%) |
Oct 09, 2024 | 103.89 | 106.23 | 103.89 | 104.99 | 164,182 | +1.10(+1.06%) |
Oct 08, 2024 | 104.77 | 105.23 | 103.78 | 103.89 | 304,556 | -0.37(-0.35%) |
Oct 07, 2024 | 103.09 | 104.45 | 102.56 | 104.26 | 283,351 | +0.58(+0.56%) |
Oct 04, 2024 | 104.14 | 104.89 | 102.89 | 103.68 | 357,980 | +1.70(+1.67%) |
Oct 03, 2024 | 100.23 | 102.28 | 100.23 | 101.98 | 236,399 | +0.49(+0.48%) |
Oct 02, 2024 | 100.98 | 102.65 | 100.78 | 101.49 | 328,203 | +0.34(+0.34%) |
Oct 01, 2024 | 104.68 | 104.68 | 100.77 | 101.15 | 360,961 | -3.96(-3.77%) |
Sep 30, 2024 | 103.49 | 106.18 | 103.11 | 105.11 | 297,876 | +1.01(+0.97%) |
Sep 27, 2024 | 104.52 | 105.52 | 103.51 | 104.10 | 212,668 | +0.10(+0.10%) |
Sep 26, 2024 | 105.14 | 105.14 | 103.51 | 104.00 | 217,909 | +0.38(+0.37%) |
Sep 25, 2024 | 105.30 | 105.30 | 103.11 | 103.62 | 270,011 | -1.46(-1.39%) |
Sep 24, 2024 | 106.78 | 106.91 | 104.61 | 105.08 | 335,129 | -1.71(-1.60%) |
Sep 23, 2024 | 106.75 | 107.44 | 105.70 | 106.79 | 313,595 | +0.04(+0.04%) |
Sep 20, 2024 | 108.72 | 108.97 | 106.35 | 106.75 | 904,725 | -2.11(-1.94%) |
Sep 19, 2024 | 107.72 | 109.42 | 105.49 | 108.86 | 469,041 | +3.23(+3.06%) |
Sep 18, 2024 | 105.08 | 108.84 | 103.88 | 105.63 | 455,315 | +0.71(+0.68%) |
Sep 17, 2024 | 106.09 | 107.64 | 104.66 | 104.92 | 396,427 | -0.36(-0.34%) |
Sep 16, 2024 | 105.11 | 106.54 | 103.32 | 105.28 | 352,058 | +0.16(+0.15%) |
Sep 13, 2024 | 103.45 | 105.16 | 102.83 | 105.12 | 379,876 | +3.21(+3.15%) |
Sep 12, 2024 | 101.40 | 101.93 | 99.83 | 101.91 | 276,477 | +1.24(+1.23%) |
Sep 11, 2024 | 100.54 | 101.00 | 98.16 | 100.67 | 292,409 | -0.84(-0.83%) |
Sep 10, 2024 | 101.65 | 101.78 | 98.56 | 101.51 | 348,325 | +0.16(+0.16%) |
Sep 09, 2024 | 99.93 | 101.73 | 99.34 | 101.35 | 376,236 | +1.90(+1.91%) |
Sep 06, 2024 | 101.34 | 102.28 | 98.77 | 99.45 | 280,748 | -1.57(-1.56%) |
Sep 05, 2024 | 102.50 | 102.50 | 100.28 | 101.02 | 355,059 | -0.83(-0.81%) |
Sep 04, 2024 | 102.87 | 104.30 | 101.39 | 101.85 | 344,411 | -1.61(-1.56%) |
Sep 03, 2024 | 102.22 | 104.05 | 101.50 | 103.46 | 1,172,839 | +0.27(+0.26%) |
Aug 30, 2024 | 102.95 | 103.68 | 101.93 | 103.19 | 390,880 | +0.69(+0.67%) |
Aug 29, 2024 | 103.21 | 103.50 | 101.43 | 102.51 | 285,086 | +0.48(+0.47%) |
Aug 28, 2024 | 101.31 | 103.05 | 101.31 | 102.03 | 296,991 | -0.13(-0.13%) |
Aug 27, 2024 | 101.39 | 102.44 | 100.43 | 102.16 | 288,572 | -0.11(-0.11%) |
Aug 26, 2024 | 103.84 | 105.31 | 102.24 | 102.27 | 664,851 | -1.41(-1.36%) |
Aug 23, 2024 | 98.62 | 103.97 | 98.62 | 103.68 | 446,283 | +5.77(+5.89%) |
Aug 22, 2024 | 97.47 | 98.41 | 97.44 | 97.91 | 178,233 | +0.20(+0.20%) |
Aug 21, 2024 | 97.33 | 97.71 | 96.26 | 97.71 | 167,696 | +1.10(+1.13%) |
Aug 20, 2024 | 97.68 | 97.68 | 95.99 | 96.62 | 262,406 | -1.67(-1.70%) |
Aug 19, 2024 | 96.74 | 98.33 | 96.74 | 98.29 | 259,193 | +1.30(+1.34%) |
Aug 16, 2024 | 95.96 | 97.99 | 95.89 | 97.00 | 261,175 | +0.92(+0.95%) |
Aug 15, 2024 | 95.84 | 97.24 | 95.46 | 96.08 | 391,448 | +2.64(+2.83%) |
Aug 14, 2024 | 95.13 | 95.13 | 92.99 | 93.44 | 163,089 | -1.13(-1.19%) |
Aug 13, 2024 | 94.20 | 94.69 | 91.84 | 94.57 | 299,900 | +1.31(+1.40%) |
Aug 12, 2024 | 94.04 | 95.54 | 92.87 | 93.26 | 305,269 | +0.27(+0.29%) |
Aug 09, 2024 | 93.90 | 93.96 | 92.47 | 92.99 | 283,238 | -1.14(-1.21%) |
Aug 08, 2024 | 92.49 | 94.40 | 92.15 | 94.13 | 303,275 | +2.75(+3.01%) |
Aug 07, 2024 | 93.10 | 93.89 | 91.14 | 91.37 | 397,643 | -0.45(-0.49%) |
Aug 06, 2024 | 90.05 | 93.29 | 89.10 | 91.83 | 527,501 | +1.61(+1.79%) |
Aug 05, 2024 | 90.03 | 91.55 | 87.06 | 90.21 | 600,331 | -2.96(-3.18%) |
Aug 02, 2024 | 94.69 | 95.44 | 91.70 | 93.17 | 638,003 | -4.22(-4.34%) |