Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 111.89 | 112.56 | 111.04 | 112.41 | 1,369,589 | +0.48(+0.43%) |
Oct 17, 2024 | 111.28 | 112.29 | 110.92 | 111.93 | 1,359,354 | -0.62(-0.55%) |
Oct 16, 2024 | 111.57 | 113.25 | 111.55 | 112.55 | 1,405,410 | +0.57(+0.51%) |
Oct 15, 2024 | 111.42 | 113.41 | 111.05 | 111.98 | 2,050,383 | +0.06(+0.05%) |
Oct 14, 2024 | 112.62 | 112.62 | 111.70 | 111.92 | 2,267,692 | -0.59(-0.52%) |
Oct 11, 2024 | 114.16 | 114.68 | 111.93 | 112.51 | 1,908,265 | -1.33(-1.17%) |
Oct 10, 2024 | 114.90 | 115.14 | 113.75 | 113.84 | 1,442,329 | -0.70(-0.61%) |
Oct 09, 2024 | 112.65 | 114.68 | 112.29 | 114.54 | 1,372,494 | +1.92(+1.70%) |
Oct 08, 2024 | 112.32 | 112.88 | 111.78 | 112.62 | 2,085,172 | +0.86(+0.77%) |
Oct 07, 2024 | 111.71 | 112.00 | 111.37 | 111.76 | 1,243,762 | -0.22(-0.20%) |
Oct 04, 2024 | 110.55 | 112.07 | 110.10 | 111.98 | 1,490,688 | +1.63(+1.48%) |
Oct 03, 2024 | 110.38 | 110.51 | 109.75 | 110.35 | 2,468,897 | +0.14(+0.13%) |
Oct 02, 2024 | 110.34 | 110.51 | 109.57 | 110.21 | 1,678,924 | -0.12(-0.11%) |
Oct 01, 2024 | 110.46 | 110.56 | 109.43 | 110.33 | 1,755,742 | +0.32(+0.29%) |
Sep 30, 2024 | 109.54 | 110.31 | 109.54 | 110.01 | 2,002,108 | +0.73(+0.67%) |
Sep 27, 2024 | 108.72 | 109.80 | 108.72 | 109.29 | 1,691,739 | +0.56(+0.51%) |
Sep 26, 2024 | 107.86 | 109.27 | 107.61 | 108.73 | 2,571,402 | +0.41(+0.38%) |
Sep 25, 2024 | 109.60 | 110.14 | 106.05 | 108.32 | 3,048,914 | -1.36(-1.24%) |
Sep 24, 2024 | 110.63 | 110.73 | 109.31 | 109.69 | 3,212,775 | -1.64(-1.47%) |
Sep 23, 2024 | 111.69 | 112.27 | 110.13 | 111.33 | 2,018,355 | +0.00(+0.00%) |
Sep 20, 2024 | 109.96 | 111.36 | 109.79 | 111.33 | 3,306,387 | +1.08(+0.98%) |
Sep 19, 2024 | 110.96 | 111.84 | 109.84 | 110.25 | 1,704,625 | -0.65(-0.58%) |
Sep 18, 2024 | 110.26 | 111.54 | 110.26 | 110.90 | 1,267,093 | +0.09(+0.08%) |
Sep 17, 2024 | 112.30 | 112.70 | 110.52 | 110.81 | 1,815,365 | -1.95(-1.73%) |
Sep 16, 2024 | 113.36 | 114.17 | 112.52 | 112.76 | 1,300,789 | +0.11(+0.10%) |
Sep 13, 2024 | 111.98 | 113.31 | 111.53 | 112.65 | 1,070,475 | +0.78(+0.69%) |
Sep 12, 2024 | 112.76 | 113.03 | 111.79 | 111.88 | 1,463,720 | -0.96(-0.85%) |
Sep 11, 2024 | 113.23 | 113.37 | 111.81 | 112.83 | 1,949,635 | -1.02(-0.89%) |
Sep 10, 2024 | 112.45 | 114.65 | 111.86 | 113.85 | 2,298,039 | +1.56(+1.39%) |
Sep 09, 2024 | 111.98 | 113.15 | 111.56 | 112.28 | 1,874,760 | +1.03(+0.92%) |
Sep 06, 2024 | 111.42 | 112.35 | 110.69 | 111.26 | 3,030,049 | +0.00(+0.00%) |
Sep 05, 2024 | 112.88 | 113.14 | 110.74 | 111.26 | 2,814,372 | -2.13(-1.88%) |
Sep 04, 2024 | 114.47 | 115.29 | 112.32 | 113.39 | 1,750,755 | -0.75(-0.65%) |
Sep 03, 2024 | 112.49 | 115.52 | 112.49 | 114.14 | 2,578,185 | +1.93(+1.72%) |
Aug 30, 2024 | 111.72 | 112.62 | 111.37 | 112.20 | 1,845,060 | +0.52(+0.46%) |
Aug 29, 2024 | 110.98 | 111.86 | 110.50 | 111.69 | 1,928,226 | +1.15(+1.04%) |
Aug 28, 2024 | 109.81 | 111.09 | 109.81 | 110.53 | 1,551,953 | +0.96(+0.87%) |
Aug 27, 2024 | 109.34 | 110.18 | 108.84 | 109.58 | 1,290,437 | +0.47(+0.43%) |
Aug 26, 2024 | 108.81 | 109.46 | 108.28 | 109.11 | 1,166,993 | +0.17(+0.16%) |
Aug 23, 2024 | 110.21 | 110.31 | 108.75 | 108.94 | 1,322,069 | -0.99(-0.90%) |
Aug 22, 2024 | 109.49 | 110.09 | 109.17 | 109.92 | 1,352,853 | +0.78(+0.71%) |
Aug 21, 2024 | 108.73 | 109.69 | 108.66 | 109.15 | 1,333,309 | +0.77(+0.71%) |
Aug 20, 2024 | 109.19 | 109.29 | 107.45 | 108.38 | 1,555,463 | -0.91(-0.83%) |
Aug 19, 2024 | 109.05 | 109.40 | 108.08 | 109.29 | 1,307,593 | -0.06(-0.05%) |
Aug 16, 2024 | 107.55 | 109.50 | 107.06 | 109.35 | 2,463,501 | +1.93(+1.80%) |
Aug 15, 2024 | 104.53 | 107.58 | 104.53 | 107.42 | 3,155,392 | +1.54(+1.46%) |
Aug 14, 2024 | 108.50 | 108.50 | 104.53 | 105.87 | 4,335,002 | +3.76(+3.69%) |
Aug 13, 2024 | 100.35 | 102.34 | 100.34 | 102.11 | 1,979,458 | +1.91(+1.91%) |
Aug 12, 2024 | 99.99 | 101.64 | 99.61 | 100.20 | 1,345,048 | -0.01(-0.01%) |
Aug 09, 2024 | 98.55 | 100.61 | 97.62 | 100.21 | 1,198,564 | +1.74(+1.77%) |
Aug 08, 2024 | 98.05 | 98.74 | 95.61 | 98.47 | 1,735,011 | -0.79(-0.79%) |
Aug 07, 2024 | 98.91 | 100.29 | 98.30 | 99.25 | 1,565,624 | +0.19(+0.19%) |
Aug 06, 2024 | 97.91 | 100.30 | 97.75 | 99.06 | 1,943,906 | +1.15(+1.18%) |
Aug 05, 2024 | 100.92 | 101.59 | 97.38 | 97.91 | 2,329,281 | -3.23(-3.19%) |
Aug 02, 2024 | 103.52 | 104.60 | 99.09 | 101.14 | 2,626,998 | -1.78(-1.73%) |