Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 114.10 | 114.28 | 112.12 | 112.25 | 4,167,852 | -2.03(-1.78%) |
Oct 17, 2024 | 113.87 | 116.19 | 113.04 | 114.28 | 7,671,546 | +2.59(+2.32%) |
Oct 16, 2024 | 109.52 | 112.78 | 109.24 | 111.69 | 6,207,729 | +4.22(+3.93%) |
Oct 15, 2024 | 111.80 | 111.96 | 106.29 | 107.47 | 9,791,789 | -4.94(-4.39%) |
Oct 14, 2024 | 112.34 | 113.43 | 111.53 | 112.41 | 5,471,273 | +0.57(+0.51%) |
Oct 11, 2024 | 107.54 | 112.06 | 107.31 | 111.84 | 6,545,020 | +4.37(+4.07%) |
Oct 10, 2024 | 106.50 | 109.09 | 104.62 | 107.47 | 4,651,711 | -0.65(-0.60%) |
Oct 09, 2024 | 107.31 | 109.38 | 107.06 | 108.12 | 5,512,182 | +1.30(+1.22%) |
Oct 08, 2024 | 105.84 | 108.08 | 105.13 | 106.82 | 4,941,450 | +0.09(+0.08%) |
Oct 07, 2024 | 105.20 | 107.67 | 104.40 | 106.73 | 6,401,755 | +1.53(+1.45%) |
Oct 04, 2024 | 104.22 | 105.39 | 102.94 | 105.20 | 5,745,264 | +2.51(+2.44%) |
Oct 03, 2024 | 102.62 | 105.25 | 101.65 | 102.69 | 6,034,833 | +0.41(+0.40%) |
Oct 02, 2024 | 97.21 | 102.49 | 96.30 | 102.28 | 6,180,636 | +4.66(+4.77%) |
Oct 01, 2024 | 99.62 | 99.84 | 96.16 | 97.62 | 4,427,791 | -1.87(-1.88%) |
Sep 30, 2024 | 97.40 | 99.70 | 95.95 | 99.49 | 4,851,029 | +1.08(+1.10%) |
Sep 27, 2024 | 100.13 | 100.34 | 96.02 | 98.41 | 7,032,688 | -2.21(-2.20%) |
Sep 26, 2024 | 102.44 | 103.69 | 97.42 | 100.62 | 9,148,006 | -0.12(-0.12%) |
Sep 25, 2024 | 98.20 | 101.50 | 98.08 | 100.74 | 8,449,215 | +3.35(+3.44%) |
Sep 24, 2024 | 96.13 | 97.57 | 95.26 | 97.39 | 5,064,561 | +1.32(+1.37%) |
Sep 23, 2024 | 95.33 | 96.70 | 95.02 | 96.07 | 6,962,808 | +1.53(+1.62%) |
Sep 20, 2024 | 92.80 | 95.12 | 92.30 | 94.54 | 13,255,815 | +2.48(+2.69%) |
Sep 19, 2024 | 91.92 | 93.66 | 90.03 | 92.06 | 9,606,908 | +4.40(+5.02%) |
Sep 18, 2024 | 88.30 | 90.50 | 87.08 | 87.66 | 8,541,128 | +0.37(+0.42%) |
Sep 17, 2024 | 88.00 | 88.72 | 86.10 | 87.29 | 4,285,907 | +0.33(+0.37%) |
Sep 16, 2024 | 84.42 | 87.59 | 83.73 | 86.97 | 6,044,259 | +1.23(+1.43%) |
Sep 13, 2024 | 88.49 | 89.19 | 85.39 | 85.74 | 7,266,661 | -1.00(-1.15%) |
Sep 12, 2024 | 81.63 | 87.58 | 81.49 | 86.74 | 11,808,113 | +4.37(+5.30%) |
Sep 11, 2024 | 75.93 | 82.60 | 75.47 | 82.37 | 10,121,054 | +6.92(+9.17%) |
Sep 10, 2024 | 75.26 | 76.67 | 73.65 | 75.45 | 4,235,334 | +0.99(+1.33%) |
Sep 09, 2024 | 72.98 | 74.92 | 72.43 | 74.46 | 5,446,935 | +2.71(+3.78%) |
Sep 06, 2024 | 75.38 | 76.03 | 71.10 | 71.75 | 8,200,309 | -3.38(-4.50%) |
Sep 05, 2024 | 74.50 | 75.67 | 73.35 | 75.13 | 3,810,681 | +0.09(+0.12%) |
Sep 04, 2024 | 74.06 | 76.85 | 73.25 | 75.04 | 5,230,207 | -0.14(-0.19%) |
Sep 03, 2024 | 82.23 | 82.78 | 74.79 | 75.18 | 9,054,147 | -7.83(-9.43%) |
Aug 30, 2024 | 81.18 | 83.57 | 80.45 | 83.01 | 7,103,021 | +3.11(+3.89%) |
Aug 29, 2024 | 81.19 | 83.73 | 78.92 | 79.90 | 7,013,392 | -0.60(-0.75%) |
Aug 28, 2024 | 80.58 | 81.90 | 78.37 | 80.50 | 6,980,263 | +0.31(+0.39%) |
Aug 27, 2024 | 76.98 | 80.98 | 76.33 | 80.19 | 5,432,840 | +2.15(+2.75%) |
Aug 26, 2024 | 78.32 | 79.10 | 76.88 | 78.04 | 4,828,280 | -0.49(-0.62%) |
Aug 23, 2024 | 77.31 | 78.82 | 76.30 | 78.53 | 4,992,193 | +1.77(+2.31%) |
Aug 22, 2024 | 78.14 | 78.85 | 75.82 | 76.76 | 4,304,966 | -1.21(-1.55%) |
Aug 21, 2024 | 76.30 | 78.58 | 75.39 | 77.97 | 5,733,558 | +1.48(+1.93%) |
Aug 20, 2024 | 78.75 | 79.37 | 75.99 | 76.49 | 5,977,835 | -2.37(-3.00%) |
Aug 19, 2024 | 78.98 | 79.05 | 75.82 | 78.86 | 6,792,556 | -0.54(-0.68%) |
Aug 16, 2024 | 81.98 | 81.98 | 78.99 | 79.40 | 6,848,373 | -3.54(-4.27%) |
Aug 15, 2024 | 81.48 | 83.03 | 80.28 | 82.94 | 7,605,091 | +2.80(+3.49%) |
Aug 14, 2024 | 77.52 | 80.78 | 76.88 | 80.14 | 11,373,391 | +3.92(+5.14%) |
Aug 13, 2024 | 73.51 | 76.74 | 73.05 | 76.22 | 8,044,126 | +3.30(+4.52%) |
Aug 12, 2024 | 71.58 | 73.50 | 70.75 | 72.92 | 6,764,017 | +1.48(+2.07%) |
Aug 09, 2024 | 70.93 | 72.07 | 69.84 | 71.44 | 6,671,285 | +0.40(+0.56%) |
Aug 08, 2024 | 69.57 | 71.69 | 66.73 | 71.04 | 9,931,182 | +3.84(+5.71%) |
Aug 07, 2024 | 70.98 | 71.98 | 66.18 | 67.20 | 11,164,931 | -2.05(-2.96%) |
Aug 06, 2024 | 69.08 | 71.22 | 66.36 | 69.25 | 11,976,674 | +1.54(+2.27%) |
Aug 05, 2024 | 62.38 | 68.90 | 62.38 | 67.71 | 15,898,858 | -1.73(-2.49%) |
Aug 02, 2024 | 68.12 | 70.73 | 65.81 | 69.44 | 16,621,074 | -4.54(-6.14%) |