Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 102.39 | 104.21 | 101.96 | 102.90 | 224,656 | +1.40(+1.38%) |
Oct 17, 2024 | 103.15 | 103.54 | 101.25 | 101.50 | 179,246 | -2.07(-2.00%) |
Oct 16, 2024 | 101.69 | 104.06 | 101.69 | 103.57 | 242,667 | +3.42(+3.41%) |
Oct 15, 2024 | 99.20 | 101.40 | 99.20 | 100.15 | 392,271 | +1.32(+1.34%) |
Oct 14, 2024 | 97.08 | 98.97 | 96.82 | 98.83 | 135,557 | +1.89(+1.95%) |
Oct 11, 2024 | 95.97 | 97.16 | 95.97 | 96.94 | 154,142 | +0.95(+0.99%) |
Oct 10, 2024 | 96.00 | 96.58 | 95.13 | 95.99 | 250,670 | -1.56(-1.60%) |
Oct 09, 2024 | 97.97 | 98.67 | 97.47 | 97.55 | 135,077 | -0.60(-0.61%) |
Oct 08, 2024 | 97.98 | 99.44 | 96.95 | 98.15 | 221,190 | +0.46(+0.47%) |
Oct 07, 2024 | 97.24 | 97.88 | 96.16 | 97.69 | 198,068 | -0.75(-0.76%) |
Oct 04, 2024 | 102.73 | 102.73 | 97.03 | 98.44 | 227,383 | -3.01(-2.97%) |
Oct 03, 2024 | 100.51 | 101.53 | 99.41 | 101.45 | 133,030 | +0.34(+0.34%) |
Oct 02, 2024 | 101.82 | 102.47 | 100.41 | 101.11 | 167,130 | -1.42(-1.38%) |
Oct 01, 2024 | 103.22 | 103.44 | 101.11 | 102.53 | 228,160 | -0.45(-0.44%) |
Sep 30, 2024 | 102.09 | 103.76 | 101.27 | 102.98 | 272,537 | -0.19(-0.18%) |
Sep 27, 2024 | 102.51 | 104.63 | 101.60 | 103.17 | 207,821 | +2.09(+2.07%) |
Sep 26, 2024 | 101.57 | 102.04 | 100.41 | 101.08 | 204,700 | +1.11(+1.11%) |
Sep 25, 2024 | 100.89 | 101.29 | 99.58 | 99.97 | 196,135 | -1.95(-1.91%) |
Sep 24, 2024 | 102.97 | 103.14 | 101.35 | 101.92 | 190,996 | -1.05(-1.02%) |
Sep 23, 2024 | 104.51 | 105.38 | 102.44 | 102.97 | 231,535 | -0.30(-0.29%) |
Sep 20, 2024 | 103.35 | 105.39 | 102.25 | 103.27 | 1,240,838 | -3.48(-3.26%) |
Sep 19, 2024 | 107.82 | 107.82 | 105.00 | 106.75 | 244,804 | +2.42(+2.32%) |
Sep 18, 2024 | 105.51 | 108.42 | 103.47 | 104.33 | 253,221 | -0.68(-0.65%) |
Sep 17, 2024 | 105.36 | 106.25 | 103.60 | 105.01 | 215,152 | +1.42(+1.37%) |
Sep 16, 2024 | 104.11 | 104.11 | 101.66 | 103.59 | 329,715 | +0.18(+0.17%) |
Sep 13, 2024 | 101.74 | 104.19 | 100.96 | 103.41 | 208,453 | +4.35(+4.39%) |
Sep 12, 2024 | 96.37 | 100.30 | 96.33 | 99.06 | 229,036 | +3.58(+3.75%) |
Sep 11, 2024 | 94.04 | 96.11 | 92.06 | 95.48 | 310,341 | +0.32(+0.34%) |
Sep 10, 2024 | 96.02 | 96.02 | 93.52 | 95.16 | 195,075 | -0.16(-0.17%) |
Sep 09, 2024 | 95.86 | 97.11 | 94.24 | 95.32 | 264,579 | -1.00(-1.04%) |
Sep 06, 2024 | 95.97 | 98.96 | 95.92 | 96.32 | 254,411 | -0.05(-0.05%) |
Sep 05, 2024 | 95.79 | 97.18 | 95.00 | 96.37 | 182,739 | +0.52(+0.54%) |
Sep 04, 2024 | 95.37 | 96.39 | 93.80 | 95.85 | 442,965 | -0.36(-0.37%) |
Sep 03, 2024 | 99.44 | 100.47 | 95.64 | 96.21 | 420,587 | -3.86(-3.86%) |
Aug 30, 2024 | 100.57 | 100.57 | 97.94 | 100.07 | 141,553 | +0.64(+0.64%) |
Aug 29, 2024 | 100.26 | 100.26 | 98.12 | 99.43 | 300,326 | -0.28(-0.28%) |
Aug 28, 2024 | 100.15 | 101.30 | 98.78 | 99.71 | 148,411 | -1.77(-1.74%) |
Aug 27, 2024 | 100.76 | 101.93 | 100.09 | 101.48 | 185,240 | -0.36(-0.35%) |
Aug 26, 2024 | 104.76 | 104.76 | 101.73 | 101.84 | 215,306 | -1.79(-1.72%) |
Aug 23, 2024 | 98.33 | 103.78 | 97.94 | 103.62 | 315,371 | +6.56(+6.76%) |
Aug 22, 2024 | 96.92 | 97.68 | 96.54 | 97.06 | 135,530 | +0.38(+0.39%) |
Aug 21, 2024 | 94.14 | 97.14 | 94.14 | 96.68 | 746,373 | +4.20(+4.54%) |
Aug 20, 2024 | 93.59 | 94.40 | 92.36 | 92.48 | 137,327 | -0.86(-0.92%) |
Aug 19, 2024 | 92.04 | 93.52 | 91.23 | 93.34 | 178,039 | +1.28(+1.39%) |
Aug 16, 2024 | 93.13 | 95.48 | 91.65 | 92.06 | 642,130 | -1.46(-1.56%) |
Aug 15, 2024 | 93.35 | 94.34 | 91.07 | 93.52 | 363,561 | +1.99(+2.18%) |
Aug 14, 2024 | 92.67 | 93.38 | 90.52 | 91.53 | 278,554 | -0.18(-0.20%) |
Aug 13, 2024 | 90.82 | 92.36 | 90.05 | 91.70 | 155,976 | +2.14(+2.39%) |
Aug 12, 2024 | 90.75 | 90.75 | 88.66 | 89.56 | 152,747 | -1.62(-1.77%) |
Aug 09, 2024 | 90.51 | 91.26 | 90.05 | 91.18 | 133,668 | +0.69(+0.76%) |
Aug 08, 2024 | 89.66 | 91.78 | 89.35 | 90.49 | 116,988 | +2.16(+2.45%) |
Aug 07, 2024 | 94.17 | 94.62 | 88.18 | 88.32 | 245,492 | -4.12(-4.46%) |
Aug 06, 2024 | 91.88 | 94.74 | 90.02 | 92.44 | 269,435 | +0.15(+0.16%) |
Aug 05, 2024 | 88.54 | 93.82 | 84.07 | 92.29 | 355,723 | -4.88(-5.02%) |
Aug 02, 2024 | 97.27 | 99.44 | 95.30 | 97.17 | 285,307 | -3.68(-3.65%) |