Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 105.39 | 105.39 | 103.51 | 104.50 | 751,904 | +0.22(+0.21%) |
Oct 17, 2024 | 105.90 | 106.25 | 104.24 | 104.28 | 1,191,080 | +0.28(+0.27%) |
Oct 16, 2024 | 105.83 | 105.95 | 103.61 | 104.00 | 823,651 | +0.42(+0.41%) |
Oct 15, 2024 | 105.00 | 107.33 | 102.95 | 103.58 | 2,262,724 | -1.00(-0.96%) |
Oct 14, 2024 | 102.50 | 104.76 | 101.59 | 104.58 | 1,230,344 | +2.75(+2.70%) |
Oct 11, 2024 | 99.75 | 101.92 | 99.75 | 101.83 | 919,140 | +0.33(+0.33%) |
Oct 10, 2024 | 100.39 | 101.68 | 99.26 | 101.50 | 874,098 | -0.66(-0.65%) |
Oct 09, 2024 | 100.14 | 102.22 | 100.04 | 102.16 | 791,085 | +1.75(+1.74%) |
Oct 08, 2024 | 100.62 | 101.16 | 99.05 | 100.41 | 996,123 | +0.05(+0.05%) |
Oct 07, 2024 | 101.10 | 101.45 | 99.48 | 100.36 | 839,932 | -1.64(-1.61%) |
Oct 04, 2024 | 103.37 | 103.84 | 101.04 | 102.00 | 978,072 | +0.32(+0.31%) |
Oct 03, 2024 | 101.80 | 102.59 | 100.19 | 101.68 | 1,208,585 | -0.47(-0.46%) |
Oct 02, 2024 | 100.83 | 103.07 | 100.31 | 102.15 | 958,780 | +2.37(+2.38%) |
Oct 01, 2024 | 101.55 | 102.37 | 99.26 | 99.78 | 1,911,624 | -3.52(-3.41%) |
Sep 30, 2024 | 102.53 | 104.00 | 101.67 | 103.30 | 1,229,910 | -0.30(-0.29%) |
Sep 27, 2024 | 105.53 | 105.53 | 103.06 | 103.60 | 1,115,681 | -1.36(-1.30%) |
Sep 26, 2024 | 106.27 | 106.27 | 101.50 | 104.96 | 2,480,319 | +2.47(+2.41%) |
Sep 25, 2024 | 102.38 | 103.02 | 101.11 | 102.49 | 1,047,614 | -0.48(-0.47%) |
Sep 24, 2024 | 103.71 | 105.00 | 102.70 | 102.97 | 1,138,831 | +0.79(+0.77%) |
Sep 23, 2024 | 102.87 | 102.87 | 101.16 | 102.18 | 786,738 | -0.08(-0.08%) |
Sep 20, 2024 | 101.91 | 102.81 | 100.54 | 102.26 | 2,669,803 | -0.91(-0.88%) |
Sep 19, 2024 | 102.69 | 104.35 | 101.55 | 103.17 | 1,567,585 | +3.37(+3.38%) |
Sep 18, 2024 | 100.50 | 101.74 | 99.40 | 99.80 | 1,752,624 | -0.20(-0.20%) |
Sep 17, 2024 | 102.07 | 102.30 | 99.30 | 100.00 | 1,507,247 | -0.46(-0.46%) |
Sep 16, 2024 | 104.70 | 105.00 | 98.72 | 100.46 | 2,771,755 | -7.19(-6.68%) |
Sep 13, 2024 | 106.59 | 108.44 | 106.15 | 107.65 | 911,884 | +2.04(+1.93%) |
Sep 12, 2024 | 106.41 | 106.41 | 104.08 | 105.61 | 833,842 | -1.56(-1.46%) |
Sep 11, 2024 | 104.85 | 107.37 | 102.43 | 107.17 | 1,518,809 | +2.63(+2.52%) |
Sep 10, 2024 | 104.80 | 104.80 | 102.43 | 104.54 | 1,051,433 | -0.73(-0.69%) |
Sep 09, 2024 | 105.77 | 107.16 | 104.59 | 105.27 | 1,158,091 | +0.92(+0.88%) |
Sep 06, 2024 | 107.67 | 108.20 | 103.47 | 104.35 | 1,745,873 | -3.73(-3.45%) |
Sep 05, 2024 | 107.58 | 109.78 | 106.99 | 108.08 | 921,392 | -0.77(-0.71%) |
Sep 04, 2024 | 107.64 | 110.72 | 107.10 | 108.85 | 955,621 | +0.74(+0.68%) |
Sep 03, 2024 | 113.84 | 113.88 | 107.32 | 108.11 | 1,824,785 | -7.78(-6.71%) |
Aug 30, 2024 | 116.27 | 116.77 | 114.03 | 115.89 | 1,760,272 | +2.02(+1.77%) |
Aug 29, 2024 | 112.64 | 117.90 | 112.64 | 113.87 | 1,451,647 | +1.61(+1.43%) |
Aug 28, 2024 | 113.02 | 113.92 | 110.72 | 112.26 | 818,172 | -1.41(-1.24%) |
Aug 27, 2024 | 112.02 | 114.33 | 111.36 | 113.67 | 881,121 | +1.28(+1.14%) |
Aug 26, 2024 | 115.20 | 115.25 | 111.59 | 112.39 | 1,012,181 | -3.13(-2.71%) |
Aug 23, 2024 | 112.08 | 115.95 | 111.31 | 115.52 | 1,271,115 | +5.16(+4.68%) |
Aug 22, 2024 | 113.21 | 113.56 | 109.47 | 110.36 | 985,804 | -2.56(-2.27%) |
Aug 21, 2024 | 111.80 | 113.49 | 111.59 | 112.92 | 698,019 | +1.69(+1.52%) |
Aug 20, 2024 | 112.51 | 113.00 | 110.69 | 111.23 | 911,160 | -1.11(-0.99%) |
Aug 19, 2024 | 110.66 | 112.43 | 109.69 | 112.34 | 1,217,454 | +1.16(+1.04%) |
Aug 16, 2024 | 111.00 | 112.52 | 110.70 | 111.18 | 921,645 | -1.20(-1.07%) |
Aug 15, 2024 | 109.73 | 113.00 | 109.64 | 112.38 | 1,651,579 | +3.86(+3.56%) |
Aug 14, 2024 | 111.08 | 111.55 | 108.10 | 108.52 | 988,032 | -2.49(-2.24%) |
Aug 13, 2024 | 108.09 | 111.10 | 107.53 | 111.01 | 1,300,537 | +3.73(+3.48%) |
Aug 12, 2024 | 106.72 | 109.02 | 106.22 | 107.28 | 963,689 | +1.08(+1.02%) |
Aug 09, 2024 | 104.94 | 107.36 | 104.89 | 106.20 | 854,451 | -0.88(-0.82%) |
Aug 08, 2024 | 103.77 | 107.88 | 101.64 | 107.08 | 1,653,336 | +6.48(+6.44%) |
Aug 07, 2024 | 105.99 | 106.83 | 100.03 | 100.60 | 1,310,527 | -2.42(-2.35%) |
Aug 06, 2024 | 104.94 | 106.47 | 102.92 | 103.02 | 1,299,620 | -1.59(-1.52%) |
Aug 05, 2024 | 103.58 | 106.91 | 102.13 | 104.61 | 1,885,099 | -3.32(-3.08%) |
Aug 02, 2024 | 108.55 | 110.54 | 107.26 | 107.93 | 2,386,907 | -2.72(-2.46%) |