Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 102.01 | 104.33 | 102.00 | 102.99 | 435 | -0.36(-0.35%) |
Oct 17, 2024 | 103.00 | 104.32 | 98.10 | 103.36 | 2,209 | +0.86(+0.83%) |
Oct 16, 2024 | 104.50 | 104.50 | 100.40 | 102.50 | 3,446 | -2.12(-2.03%) |
Oct 15, 2024 | 104.26 | 105.00 | 99.88 | 104.62 | 584 | -0.88(-0.83%) |
Oct 14, 2024 | 106.00 | 107.50 | 105.00 | 105.50 | 931 | -2.03(-1.88%) |
Oct 11, 2024 | 106.00 | 107.63 | 105.78 | 107.53 | 2,348 | -3.77(-3.39%) |
Oct 10, 2024 | 105.78 | 111.30 | 105.78 | 111.30 | 515 | +4.00(+3.73%) |
Oct 09, 2024 | 112.69 | 112.69 | 106.02 | 107.29 | 1,642 | +0.59(+0.56%) |
Oct 08, 2024 | 106.67 | 107.50 | 106.01 | 106.70 | 2,187 | -1.90(-1.75%) |
Oct 07, 2024 | 104.26 | 109.49 | 104.26 | 108.60 | 2,258 | +1.77(+1.66%) |
Oct 04, 2024 | 106.83 | 108.53 | 105.79 | 106.83 | 810 | -1.17(-1.08%) |
Oct 03, 2024 | 107.72 | 108.42 | 105.83 | 108.00 | 1,160 | +0.27(+0.25%) |
Oct 02, 2024 | 108.87 | 109.09 | 105.05 | 107.73 | 885 | -1.19(-1.09%) |
Oct 01, 2024 | 110.52 | 110.52 | 107.92 | 108.92 | 1,615 | -5.08(-4.46%) |
Sep 30, 2024 | 117.00 | 117.00 | 110.38 | 114.00 | 1,155 | -2.27(-1.95%) |
Sep 27, 2024 | 115.00 | 116.95 | 112.06 | 116.27 | 3,807 | +3.06(+2.70%) |
Sep 26, 2024 | 109.45 | 114.49 | 109.45 | 113.21 | 1,212 | +2.69(+2.43%) |
Sep 25, 2024 | 107.29 | 112.24 | 107.29 | 110.52 | 647 | -0.01(-0.01%) |
Sep 24, 2024 | 107.47 | 114.96 | 107.47 | 110.53 | 619 | +5.28(+5.02%) |
Sep 23, 2024 | 105.11 | 110.55 | 105.00 | 105.25 | 427 | -1.94(-1.81%) |
Sep 20, 2024 | 108.61 | 110.15 | 105.06 | 107.19 | 1,566 | -1.83(-1.68%) |
Sep 19, 2024 | 107.35 | 111.50 | 107.35 | 109.02 | 381 | -2.69(-2.41%) |
Sep 18, 2024 | 104.79 | 111.71 | 104.79 | 111.71 | 1,323 | +1.71(+1.56%) |
Sep 17, 2024 | 115.50 | 115.50 | 107.68 | 110.00 | 1,132 | +2.45(+2.28%) |
Sep 16, 2024 | 104.22 | 109.60 | 104.22 | 107.55 | 441 | +0.01(+0.01%) |
Sep 13, 2024 | 109.10 | 110.11 | 107.29 | 107.54 | 3,012 | +0.78(+0.73%) |
Sep 12, 2024 | 102.80 | 107.26 | 102.80 | 106.76 | 1,186 | +2.61(+2.51%) |
Sep 11, 2024 | 109.50 | 109.50 | 102.32 | 104.15 | 1,727 | +1.49(+1.45%) |
Sep 10, 2024 | 106.00 | 106.43 | 101.42 | 102.66 | 1,631 | -5.08(-4.71%) |
Sep 09, 2024 | 107.28 | 107.99 | 105.86 | 107.74 | 758 | -0.26(-0.24%) |
Sep 06, 2024 | 108.00 | 115.67 | 105.83 | 108.00 | 527 | -3.55(-3.18%) |
Sep 05, 2024 | 115.00 | 115.00 | 108.80 | 111.55 | 923 | +1.04(+0.94%) |
Sep 04, 2024 | 113.00 | 114.99 | 108.00 | 110.51 | 1,206 | -2.38(-2.10%) |
Sep 03, 2024 | 111.90 | 112.89 | 111.90 | 112.89 | 791 | -0.11(-0.10%) |
Aug 30, 2024 | 110.46 | 117.92 | 110.46 | 113.00 | 2,004 | -3.12(-2.69%) |
Aug 29, 2024 | 114.11 | 116.12 | 112.50 | 116.12 | 638 | -1.25(-1.07%) |
Aug 28, 2024 | 114.59 | 117.70 | 112.94 | 117.37 | 4,092 | +0.12(+0.10%) |
Aug 27, 2024 | 113.25 | 118.00 | 113.25 | 117.25 | 453 | +0.96(+0.83%) |
Aug 26, 2024 | 115.75 | 119.79 | 114.40 | 116.29 | 167 | -4.00(-3.33%) |
Aug 23, 2024 | 115.40 | 120.29 | 115.40 | 120.29 | 745 | +4.79(+4.15%) |
Aug 22, 2024 | 115.42 | 116.33 | 115.42 | 115.50 | 550 | +0.97(+0.85%) |
Aug 21, 2024 | 112.57 | 118.28 | 112.57 | 114.53 | 78 | +1.44(+1.27%) |
Aug 20, 2024 | 116.00 | 118.24 | 113.09 | 113.09 | 1,334 | -1.29(-1.13%) |
Aug 19, 2024 | 112.40 | 116.00 | 111.80 | 114.38 | 1,151 | +2.07(+1.84%) |
Aug 16, 2024 | 109.98 | 112.31 | 108.41 | 112.31 | 413 | +1.33(+1.19%) |
Aug 15, 2024 | 108.75 | 114.64 | 108.75 | 110.98 | 1,158 | +0.43(+0.39%) |
Aug 14, 2024 | 108.50 | 111.41 | 108.00 | 110.56 | 1,447 | +1.13(+1.03%) |
Aug 13, 2024 | 109.00 | 114.09 | 108.42 | 109.43 | 2,423 | +0.02(+0.02%) |
Aug 12, 2024 | 110.00 | 111.00 | 108.51 | 109.41 | 706 | -0.85(-0.77%) |
Aug 09, 2024 | 107.58 | 111.11 | 107.58 | 110.26 | 46,067 | -0.75(-0.68%) |
Aug 08, 2024 | 112.03 | 112.03 | 110.09 | 111.01 | 756 | -3.27(-2.86%) |
Aug 07, 2024 | 109.15 | 114.28 | 109.15 | 114.28 | 1,370 | +4.59(+4.18%) |
Aug 06, 2024 | 109.28 | 110.47 | 108.00 | 109.69 | 362 | +1.15(+1.06%) |
Aug 05, 2024 | 110.00 | 112.61 | 104.90 | 108.54 | 3,469 | -3.71(-3.31%) |
Aug 02, 2024 | 113.01 | 115.00 | 112.25 | 112.25 | 3,796 | -0.89(-0.79%) |