Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 104.51 | 105.59 | 102.13 | 103.75 | 60,465 | -0.57(-0.55%) |
Oct 17, 2024 | 103.60 | 105.02 | 103.16 | 104.32 | 55,769 | +0.72(+0.69%) |
Oct 16, 2024 | 101.42 | 103.73 | 101.25 | 103.60 | 40,850 | +2.35(+2.32%) |
Oct 15, 2024 | 101.45 | 103.96 | 100.88 | 101.25 | 59,087 | -0.10(-0.10%) |
Oct 14, 2024 | 101.81 | 102.30 | 100.11 | 101.35 | 51,045 | -0.46(-0.45%) |
Oct 11, 2024 | 98.20 | 101.84 | 98.20 | 101.81 | 86,704 | +4.21(+4.31%) |
Oct 10, 2024 | 96.17 | 97.66 | 95.41 | 97.60 | 64,871 | -0.09(-0.09%) |
Oct 09, 2024 | 96.16 | 98.61 | 96.16 | 97.69 | 46,017 | +1.72(+1.79%) |
Oct 08, 2024 | 94.14 | 96.55 | 93.45 | 95.97 | 43,628 | +1.83(+1.94%) |
Oct 07, 2024 | 92.38 | 94.19 | 91.71 | 94.14 | 56,019 | +0.89(+0.95%) |
Oct 04, 2024 | 93.27 | 93.75 | 92.00 | 93.25 | 33,779 | +1.62(+1.77%) |
Oct 03, 2024 | 92.23 | 92.98 | 90.13 | 91.63 | 58,151 | -1.04(-1.12%) |
Oct 02, 2024 | 92.60 | 94.58 | 92.33 | 92.67 | 42,124 | -0.51(-0.55%) |
Oct 01, 2024 | 97.38 | 97.38 | 92.59 | 93.18 | 72,430 | -4.48(-4.59%) |
Sep 30, 2024 | 95.54 | 97.88 | 95.19 | 97.66 | 81,299 | +2.14(+2.24%) |
Sep 27, 2024 | 95.44 | 95.98 | 94.25 | 95.52 | 33,698 | +0.86(+0.91%) |
Sep 26, 2024 | 96.32 | 96.85 | 94.39 | 94.66 | 73,034 | +0.27(+0.29%) |
Sep 25, 2024 | 94.38 | 94.78 | 93.52 | 94.39 | 46,505 | +0.16(+0.17%) |
Sep 24, 2024 | 95.09 | 95.71 | 92.65 | 94.23 | 64,725 | -1.00(-1.05%) |
Sep 23, 2024 | 96.00 | 96.12 | 93.51 | 95.23 | 45,714 | +0.51(+0.54%) |
Sep 20, 2024 | 95.29 | 96.58 | 94.10 | 94.72 | 171,028 | -0.72(-0.75%) |
Sep 19, 2024 | 92.45 | 95.84 | 92.25 | 95.44 | 82,975 | +6.18(+6.92%) |
Sep 18, 2024 | 87.24 | 91.00 | 87.18 | 89.26 | 50,409 | +1.75(+2.00%) |
Sep 17, 2024 | 86.16 | 87.95 | 85.80 | 87.51 | 41,832 | +2.53(+2.98%) |
Sep 16, 2024 | 84.49 | 85.60 | 84.11 | 84.98 | 55,237 | +0.15(+0.18%) |
Sep 13, 2024 | 82.61 | 85.09 | 82.61 | 84.83 | 39,862 | +2.97(+3.63%) |
Sep 12, 2024 | 79.80 | 81.86 | 79.80 | 81.86 | 28,131 | +3.02(+3.83%) |
Sep 11, 2024 | 78.08 | 79.07 | 75.33 | 78.84 | 52,828 | +0.76(+0.97%) |
Sep 10, 2024 | 77.44 | 78.55 | 77.25 | 78.08 | 39,810 | +1.37(+1.79%) |
Sep 09, 2024 | 76.64 | 77.65 | 76.25 | 76.71 | 52,347 | +0.07(+0.09%) |
Sep 06, 2024 | 75.97 | 77.25 | 75.33 | 76.64 | 57,884 | +0.37(+0.49%) |
Sep 05, 2024 | 76.64 | 77.22 | 74.90 | 76.27 | 44,132 | +0.02(+0.03%) |
Sep 04, 2024 | 75.79 | 76.61 | 75.58 | 76.25 | 101,220 | +0.10(+0.13%) |
Sep 03, 2024 | 81.37 | 82.06 | 75.72 | 76.15 | 70,664 | -5.58(-6.83%) |
Aug 30, 2024 | 79.44 | 82.17 | 79.36 | 81.73 | 49,909 | +2.90(+3.68%) |
Aug 29, 2024 | 79.07 | 79.71 | 78.47 | 78.83 | 38,708 | +0.72(+0.92%) |
Aug 28, 2024 | 78.62 | 79.73 | 77.93 | 78.11 | 53,845 | -0.89(-1.13%) |
Aug 27, 2024 | 80.76 | 81.47 | 78.31 | 79.00 | 71,619 | -2.41(-2.96%) |
Aug 26, 2024 | 81.87 | 83.27 | 81.27 | 81.41 | 83,145 | +0.03(+0.04%) |
Aug 23, 2024 | 78.23 | 81.73 | 78.17 | 81.38 | 37,872 | +4.29(+5.56%) |
Aug 22, 2024 | 78.64 | 78.64 | 76.54 | 77.09 | 59,270 | -1.55(-1.97%) |
Aug 21, 2024 | 77.84 | 78.78 | 77.01 | 78.64 | 25,465 | +1.18(+1.52%) |
Aug 20, 2024 | 78.03 | 78.30 | 76.87 | 77.46 | 48,398 | -0.34(-0.44%) |
Aug 19, 2024 | 77.32 | 77.86 | 76.54 | 77.80 | 46,235 | +0.77(+1.00%) |
Aug 16, 2024 | 77.69 | 78.88 | 77.00 | 77.03 | 84,312 | -0.66(-0.85%) |
Aug 15, 2024 | 76.95 | 78.10 | 75.67 | 77.69 | 56,463 | +3.19(+4.28%) |
Aug 14, 2024 | 74.75 | 75.23 | 74.06 | 74.50 | 54,518 | -0.26(-0.35%) |
Aug 13, 2024 | 73.32 | 74.85 | 73.32 | 74.76 | 62,068 | +1.74(+2.38%) |
Aug 12, 2024 | 72.94 | 73.05 | 71.95 | 73.02 | 75,012 | +0.40(+0.55%) |
Aug 09, 2024 | 72.27 | 72.91 | 71.45 | 72.62 | 60,480 | +0.67(+0.93%) |
Aug 08, 2024 | 70.35 | 72.57 | 69.49 | 71.95 | 59,000 | +2.75(+3.97%) |
Aug 07, 2024 | 71.94 | 71.94 | 68.81 | 69.21 | 174,787 | -3.59(-4.93%) |
Aug 06, 2024 | 73.99 | 75.74 | 72.50 | 72.79 | 86,954 | -1.20(-1.62%) |
Aug 05, 2024 | 69.59 | 75.57 | 65.41 | 73.99 | 117,700 | -4.03(-5.16%) |
Aug 02, 2024 | 81.56 | 81.56 | 77.36 | 78.02 | 71,612 | -6.86(-8.08%) |