Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 107.00 | 108.37 | 107.00 | 108.36 | 10,869 | +1.86(+1.75%) |
Oct 10, 2024 | 106.34 | 106.50 | 105.91 | 106.50 | 6,029 | -0.64(-0.59%) |
Oct 09, 2024 | 105.99 | 107.68 | 105.99 | 107.14 | 3,966 | +0.35(+0.33%) |
Oct 08, 2024 | 106.95 | 106.95 | 106.22 | 106.79 | 983 | -0.20(-0.18%) |
Oct 07, 2024 | 107.74 | 107.74 | 105.96 | 106.98 | 2,420 | -1.12(-1.04%) |
Oct 04, 2024 | 107.98 | 108.28 | 107.93 | 108.10 | 2,485 | +1.99(+1.88%) |
Oct 03, 2024 | 106.82 | 106.82 | 105.69 | 106.11 | 14,090 | -1.34(-1.24%) |
Oct 02, 2024 | 107.62 | 108.10 | 107.28 | 107.45 | 4,109 | -0.81(-0.75%) |
Oct 01, 2024 | 108.20 | 108.50 | 107.94 | 108.25 | 2,181 | -1.09(-1.00%) |
Sep 30, 2024 | 108.86 | 109.41 | 108.63 | 109.35 | 3,034 | -0.14(-0.13%) |
Sep 27, 2024 | 109.39 | 110.49 | 109.24 | 109.49 | 9,182 | +0.99(+0.91%) |
Sep 26, 2024 | 108.33 | 108.61 | 108.32 | 108.50 | 2,461 | +1.57(+1.47%) |
Sep 25, 2024 | 107.58 | 107.58 | 106.83 | 106.93 | 4,382 | -1.91(-1.76%) |
Sep 24, 2024 | 108.88 | 108.95 | 108.54 | 108.84 | 3,905 | -0.01(-0.01%) |
Sep 23, 2024 | 109.19 | 109.24 | 108.58 | 108.85 | 2,553 | -0.14(-0.13%) |
Sep 20, 2024 | 110.34 | 110.34 | 108.92 | 108.99 | 5,501 | -1.21(-1.10%) |
Sep 19, 2024 | 110.86 | 110.86 | 109.92 | 110.20 | 4,109 | +1.36(+1.25%) |
Sep 18, 2024 | 108.91 | 111.45 | 108.32 | 108.84 | 3,334 | +0.28(+0.26%) |
Sep 17, 2024 | 107.99 | 109.62 | 107.99 | 108.56 | 6,545 | +1.50(+1.40%) |
Sep 16, 2024 | 106.49 | 107.51 | 106.23 | 107.06 | 3,683 | +0.92(+0.87%) |
Sep 13, 2024 | 103.75 | 106.14 | 103.75 | 106.14 | 5,553 | +3.58(+3.49%) |
Sep 12, 2024 | 101.33 | 103.48 | 101.33 | 102.56 | 1,956 | +1.22(+1.20%) |
Sep 11, 2024 | 101.09 | 101.34 | 100.03 | 101.34 | 1,754 | -0.08(-0.08%) |
Sep 10, 2024 | 101.92 | 101.92 | 100.72 | 101.42 | 1,912 | -1.38(-1.34%) |
Sep 09, 2024 | 103.63 | 103.68 | 102.48 | 102.79 | 6,176 | -0.49(-0.48%) |
Sep 06, 2024 | 105.72 | 105.82 | 103.25 | 103.28 | 14,646 | -1.99(-1.89%) |
Sep 05, 2024 | 106.52 | 106.52 | 105.28 | 105.28 | 8,031 | -0.22(-0.21%) |
Sep 04, 2024 | 106.70 | 106.70 | 105.24 | 105.50 | 6,538 | -0.03(-0.02%) |
Sep 03, 2024 | 107.09 | 107.09 | 105.52 | 105.52 | 29,447 | -2.63(-2.43%) |
Aug 30, 2024 | 108.34 | 108.34 | 107.18 | 108.16 | 3,390 | +0.02(+0.01%) |
Aug 29, 2024 | 107.91 | 109.05 | 107.90 | 108.14 | 3,530 | +0.59(+0.55%) |
Aug 28, 2024 | 107.75 | 107.93 | 107.07 | 107.55 | 3,358 | -0.19(-0.18%) |
Aug 27, 2024 | 108.29 | 108.29 | 107.50 | 107.74 | 1,186 | -1.32(-1.21%) |
Aug 26, 2024 | 109.38 | 109.38 | 108.68 | 109.06 | 4,822 | +0.49(+0.45%) |
Aug 23, 2024 | 108.10 | 108.78 | 108.10 | 108.57 | 7,269 | +3.54(+3.37%) |
Aug 22, 2024 | 105.92 | 105.92 | 105.03 | 105.03 | 3,893 | -1.07(-1.01%) |
Aug 21, 2024 | 105.50 | 106.17 | 105.50 | 106.11 | 10,663 | +0.93(+0.88%) |
Aug 20, 2024 | 105.35 | 105.52 | 105.13 | 105.18 | 2,426 | -1.39(-1.31%) |
Aug 19, 2024 | 105.88 | 106.61 | 105.87 | 106.57 | 17,900 | +0.96(+0.91%) |
Aug 16, 2024 | 105.44 | 105.71 | 105.44 | 105.61 | 1,773 | +0.67(+0.64%) |
Aug 15, 2024 | 104.32 | 105.84 | 104.26 | 104.94 | 6,568 | +2.87(+2.81%) |
Aug 14, 2024 | 102.66 | 102.66 | 101.89 | 102.07 | 2,178 | -0.57(-0.56%) |
Aug 13, 2024 | 100.92 | 102.64 | 100.92 | 102.64 | 1,825 | +2.36(+2.35%) |
Aug 12, 2024 | 101.06 | 101.08 | 100.22 | 100.28 | 3,625 | -1.80(-1.76%) |
Aug 09, 2024 | 102.82 | 102.82 | 101.95 | 102.08 | 3,339 | -0.67(-0.65%) |
Aug 08, 2024 | 102.06 | 102.86 | 102.05 | 102.75 | 4,077 | +1.89(+1.87%) |
Aug 07, 2024 | 103.85 | 103.85 | 100.76 | 100.86 | 7,164 | -0.85(-0.84%) |
Aug 06, 2024 | 101.49 | 102.41 | 101.12 | 101.71 | 2,721 | +1.48(+1.48%) |
Aug 05, 2024 | 98.23 | 100.98 | 94.77 | 100.23 | 35,413 | -3.89(-3.73%) |
Aug 02, 2024 | 104.61 | 104.61 | 103.54 | 104.12 | 13,757 | -3.77(-3.49%) |