Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 119.53 | 121.12 | 119.11 | 121.06 | 6,852,897 | +1.62(+1.36%) |
Oct 17, 2024 | 119.77 | 120.36 | 118.73 | 119.44 | 9,356,246 | -0.07(-0.06%) |
Oct 16, 2024 | 116.88 | 121.45 | 116.50 | 119.51 | 21,456,504 | +7.29(+6.50%) |
Oct 15, 2024 | 115.43 | 116.06 | 112.03 | 112.22 | 8,954,179 | -0.06(-0.05%) |
Oct 14, 2024 | 111.05 | 112.44 | 110.55 | 112.28 | 7,178,472 | +1.82(+1.65%) |
Oct 11, 2024 | 109.00 | 111.47 | 109.00 | 110.46 | 5,826,218 | +2.38(+2.20%) |
Oct 10, 2024 | 108.44 | 109.03 | 107.65 | 108.08 | 4,065,491 | -0.96(-0.88%) |
Oct 09, 2024 | 107.22 | 109.36 | 107.22 | 109.04 | 4,448,863 | +1.55(+1.44%) |
Oct 08, 2024 | 107.65 | 108.21 | 107.39 | 107.49 | 3,679,620 | -0.15(-0.14%) |
Oct 07, 2024 | 107.69 | 108.92 | 107.27 | 107.64 | 4,439,827 | -0.24(-0.22%) |
Oct 04, 2024 | 107.61 | 108.08 | 106.62 | 107.88 | 5,609,203 | +3.31(+3.17%) |
Oct 03, 2024 | 103.58 | 104.70 | 103.16 | 104.57 | 4,586,345 | +0.05(+0.05%) |
Oct 02, 2024 | 104.83 | 105.39 | 103.91 | 104.52 | 3,293,659 | +0.10(+0.10%) |
Oct 01, 2024 | 104.18 | 105.19 | 103.06 | 104.42 | 5,437,428 | +0.18(+0.17%) |
Sep 30, 2024 | 103.74 | 104.40 | 103.12 | 104.24 | 3,378,660 | +0.13(+0.12%) |
Sep 27, 2024 | 104.93 | 105.14 | 104.02 | 104.11 | 3,113,294 | -0.49(-0.47%) |
Sep 26, 2024 | 103.07 | 104.79 | 102.97 | 104.60 | 5,182,987 | +2.26(+2.21%) |
Sep 25, 2024 | 102.75 | 102.81 | 101.72 | 102.34 | 3,825,139 | -0.24(-0.23%) |
Sep 24, 2024 | 102.77 | 102.88 | 101.95 | 102.58 | 4,749,756 | +0.11(+0.11%) |
Sep 23, 2024 | 101.69 | 102.53 | 101.31 | 102.47 | 3,962,416 | +0.00(+0.00%) |
Sep 20, 2024 | 100.87 | 102.53 | 100.19 | 102.47 | 14,513,405 | +1.74(+1.73%) |
Sep 19, 2024 | 101.22 | 101.43 | 99.52 | 100.73 | 9,091,765 | +1.43(+1.44%) |
Sep 18, 2024 | 100.12 | 101.01 | 99.24 | 99.30 | 5,197,818 | -0.54(-0.54%) |
Sep 17, 2024 | 100.68 | 100.82 | 99.44 | 99.84 | 4,747,383 | -0.25(-0.25%) |
Sep 16, 2024 | 99.14 | 100.19 | 98.76 | 100.09 | 4,466,866 | +1.84(+1.87%) |
Sep 13, 2024 | 96.87 | 98.74 | 96.85 | 98.25 | 5,354,890 | +1.61(+1.67%) |
Sep 12, 2024 | 97.37 | 97.69 | 95.68 | 96.64 | 4,751,487 | -0.39(-0.40%) |
Sep 11, 2024 | 95.49 | 97.14 | 94.09 | 97.03 | 6,763,981 | +0.41(+0.42%) |
Sep 10, 2024 | 98.40 | 98.43 | 94.89 | 96.62 | 7,796,698 | -1.56(-1.59%) |
Sep 09, 2024 | 97.75 | 99.02 | 97.59 | 98.18 | 5,280,622 | +1.59(+1.65%) |
Sep 06, 2024 | 99.70 | 100.80 | 96.14 | 96.59 | 9,246,937 | -2.97(-2.98%) |
Sep 05, 2024 | 101.00 | 101.30 | 99.12 | 99.56 | 4,462,384 | -0.59(-0.59%) |
Sep 04, 2024 | 99.74 | 101.32 | 99.67 | 100.15 | 4,212,706 | +0.88(+0.89%) |
Sep 03, 2024 | 102.85 | 103.25 | 98.46 | 99.27 | 6,658,104 | -4.34(-4.19%) |
Aug 30, 2024 | 102.90 | 103.81 | 102.10 | 103.61 | 4,951,402 | +1.01(+0.98%) |
Aug 29, 2024 | 102.92 | 102.92 | 101.28 | 102.60 | 3,325,557 | +0.40(+0.39%) |
Aug 28, 2024 | 101.89 | 102.70 | 101.42 | 102.20 | 2,836,561 | +0.12(+0.12%) |
Aug 27, 2024 | 102.46 | 102.85 | 102.04 | 102.08 | 2,536,955 | -0.25(-0.24%) |
Aug 26, 2024 | 103.04 | 103.05 | 101.98 | 102.33 | 2,678,964 | +0.44(+0.43%) |
Aug 23, 2024 | 100.94 | 102.58 | 100.82 | 101.89 | 3,814,814 | +1.33(+1.32%) |
Aug 22, 2024 | 100.75 | 100.98 | 99.90 | 100.56 | 2,818,716 | -0.13(-0.13%) |
Aug 21, 2024 | 101.10 | 101.23 | 99.96 | 100.69 | 3,575,926 | -0.09(-0.09%) |
Aug 20, 2024 | 101.25 | 101.63 | 100.60 | 100.78 | 3,396,877 | -0.97(-0.95%) |
Aug 19, 2024 | 101.52 | 102.04 | 101.30 | 101.75 | 4,070,502 | +0.31(+0.31%) |
Aug 16, 2024 | 100.63 | 101.50 | 100.46 | 101.44 | 4,159,726 | +0.80(+0.79%) |
Aug 15, 2024 | 100.80 | 101.20 | 100.15 | 100.64 | 5,885,078 | +1.20(+1.21%) |
Aug 14, 2024 | 97.76 | 100.59 | 97.51 | 99.44 | 10,175,797 | +2.73(+2.82%) |
Aug 13, 2024 | 95.77 | 96.80 | 94.95 | 96.71 | 5,941,575 | +1.87(+1.97%) |
Aug 12, 2024 | 94.90 | 95.22 | 93.54 | 94.84 | 4,196,254 | +0.12(+0.13%) |
Aug 09, 2024 | 94.29 | 95.12 | 94.02 | 94.72 | 3,542,802 | +0.09(+0.10%) |
Aug 08, 2024 | 93.49 | 95.04 | 92.78 | 94.63 | 6,592,318 | +2.52(+2.74%) |
Aug 07, 2024 | 94.61 | 95.33 | 92.01 | 92.11 | 7,215,444 | -0.86(-0.93%) |
Aug 06, 2024 | 92.20 | 93.84 | 91.52 | 92.97 | 6,068,159 | +0.90(+0.98%) |
Aug 05, 2024 | 92.65 | 93.37 | 90.94 | 92.07 | 9,657,390 | -3.78(-3.94%) |
Aug 02, 2024 | 99.00 | 99.02 | 95.04 | 95.85 | 11,129,685 | -5.91(-5.81%) |