Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 102.24 | 102.49 | 101.72 | 101.75 | 4,822 | -0.14(-0.14%) |
Oct 24, 2024 | 102.48 | 102.61 | 101.52 | 101.90 | 11,510 | +0.01(+0.01%) |
Oct 23, 2024 | 101.71 | 102.28 | 101.04 | 101.89 | 4,249 | -0.25(-0.24%) |
Oct 22, 2024 | 102.39 | 102.70 | 102.14 | 102.14 | 3,752 | -1.34(-1.30%) |
Oct 21, 2024 | 104.74 | 104.88 | 103.04 | 103.48 | 9,913 | -0.92(-0.88%) |
Oct 18, 2024 | 104.35 | 104.84 | 104.31 | 104.40 | 4,247 | +0.25(+0.24%) |
Oct 17, 2024 | 103.50 | 104.27 | 103.50 | 104.15 | 9,824 | +0.90(+0.87%) |
Oct 16, 2024 | 102.41 | 103.39 | 102.41 | 103.25 | 6,953 | +2.06(+2.04%) |
Oct 15, 2024 | 101.91 | 101.91 | 101.19 | 101.19 | 1,771 | -0.05(-0.05%) |
Oct 14, 2024 | 101.48 | 101.64 | 100.80 | 101.24 | 6,877 | +0.17(+0.17%) |
Oct 11, 2024 | 100.94 | 101.07 | 100.72 | 101.07 | 4,379 | +0.96(+0.96%) |
Oct 10, 2024 | 100.17 | 100.17 | 99.68 | 100.11 | 8,170 | -0.71(-0.71%) |
Oct 09, 2024 | 99.90 | 101.06 | 99.90 | 100.82 | 9,627 | +0.84(+0.84%) |
Oct 08, 2024 | 99.17 | 100.13 | 99.17 | 99.98 | 5,525 | +0.87(+0.88%) |
Oct 07, 2024 | 99.96 | 99.96 | 98.92 | 99.11 | 28,492 | -1.40(-1.39%) |
Oct 04, 2024 | 100.17 | 100.56 | 99.89 | 100.51 | 82,848 | +0.72(+0.72%) |
Oct 03, 2024 | 100.02 | 100.03 | 99.46 | 99.79 | 13,911 | -0.43(-0.43%) |
Oct 02, 2024 | 99.64 | 100.39 | 99.13 | 100.22 | 21,571 | +0.99(+0.99%) |
Oct 01, 2024 | 99.77 | 99.77 | 98.59 | 99.23 | 121,599 | -1.39(-1.39%) |
Sep 30, 2024 | 100.99 | 100.99 | 99.94 | 100.62 | 5,850 | -0.01(-0.01%) |
Sep 27, 2024 | 99.90 | 100.64 | 99.86 | 100.63 | 6,994 | +0.78(+0.78%) |
Sep 26, 2024 | 100.10 | 100.43 | 99.70 | 99.85 | 6,795 | +0.51(+0.51%) |
Sep 25, 2024 | 100.44 | 100.44 | 99.34 | 99.34 | 14,540 | -0.71(-0.71%) |
Sep 24, 2024 | 100.14 | 100.63 | 99.72 | 100.05 | 15,821 | +0.51(+0.51%) |
Sep 23, 2024 | 99.26 | 99.54 | 98.95 | 99.54 | 10,129 | +0.75(+0.76%) |
Sep 20, 2024 | 98.11 | 99.04 | 98.11 | 98.78 | 6,466 | +0.05(+0.05%) |
Sep 19, 2024 | 99.39 | 99.39 | 97.92 | 98.74 | 10,363 | +2.06(+2.13%) |
Sep 18, 2024 | 97.28 | 97.90 | 96.64 | 96.68 | 3,078 | -0.36(-0.37%) |
Sep 17, 2024 | 97.37 | 98.06 | 96.69 | 97.04 | 6,526 | -0.11(-0.11%) |
Sep 16, 2024 | 96.44 | 97.15 | 95.66 | 97.15 | 9,166 | +1.01(+1.05%) |
Sep 13, 2024 | 95.56 | 96.46 | 95.56 | 96.14 | 3,960 | +1.03(+1.08%) |
Sep 12, 2024 | 93.69 | 96.19 | 93.34 | 95.11 | 5,497 | +1.63(+1.74%) |
Sep 11, 2024 | 92.35 | 93.48 | 91.21 | 93.48 | 2,961 | +0.99(+1.07%) |
Sep 10, 2024 | 92.47 | 92.49 | 92.12 | 92.49 | 35,557 | -0.06(-0.07%) |
Sep 09, 2024 | 93.61 | 93.61 | 92.56 | 92.56 | 4,556 | -0.39(-0.42%) |
Sep 06, 2024 | 93.99 | 94.45 | 92.78 | 92.94 | 13,981 | -1.03(-1.10%) |
Sep 05, 2024 | 93.91 | 94.05 | 93.52 | 93.98 | 12,643 | -0.57(-0.61%) |
Sep 04, 2024 | 91.77 | 94.65 | 91.77 | 94.55 | 6,010 | +2.83(+3.09%) |
Sep 03, 2024 | 92.90 | 92.90 | 91.53 | 91.72 | 6,482 | -1.90(-2.03%) |
Aug 30, 2024 | 93.35 | 93.83 | 92.89 | 93.62 | 3,391 | +0.48(+0.52%) |
Aug 29, 2024 | 93.03 | 93.39 | 92.73 | 93.13 | 3,896 | +0.44(+0.47%) |
Aug 28, 2024 | 93.14 | 93.14 | 91.95 | 92.69 | 14,141 | -0.58(-0.62%) |
Aug 27, 2024 | 94.12 | 94.29 | 93.09 | 93.27 | 4,362 | -1.89(-1.99%) |
Aug 26, 2024 | 95.02 | 95.60 | 94.89 | 95.16 | 5,115 | -0.14(-0.15%) |
Aug 23, 2024 | 93.92 | 95.53 | 93.81 | 95.31 | 6,504 | +2.01(+2.15%) |
Aug 22, 2024 | 94.35 | 94.35 | 93.29 | 93.30 | 13,608 | -1.26(-1.33%) |
Aug 21, 2024 | 94.93 | 94.93 | 93.78 | 94.56 | 10,371 | +0.22(+0.23%) |
Aug 20, 2024 | 93.61 | 94.42 | 93.30 | 94.34 | 8,977 | +0.30(+0.32%) |
Aug 19, 2024 | 93.26 | 94.04 | 93.14 | 94.04 | 7,189 | +1.33(+1.43%) |
Aug 16, 2024 | 91.48 | 92.88 | 91.37 | 92.71 | 14,367 | +0.55(+0.60%) |
Aug 15, 2024 | 90.71 | 92.30 | 90.71 | 92.16 | 11,473 | +2.84(+3.18%) |
Aug 14, 2024 | 87.97 | 89.33 | 87.97 | 89.33 | 735 | +1.36(+1.55%) |
Aug 13, 2024 | 86.81 | 87.97 | 86.46 | 87.97 | 3,519 | +0.76(+0.87%) |
Aug 12, 2024 | 89.43 | 89.43 | 87.14 | 87.20 | 6,995 | -2.25(-2.51%) |
Aug 09, 2024 | 88.88 | 89.45 | 88.76 | 89.45 | 16,596 | +0.11(+0.12%) |
Aug 08, 2024 | 88.63 | 89.34 | 87.96 | 89.34 | 5,199 | +1.22(+1.38%) |
Aug 07, 2024 | 90.60 | 90.90 | 88.06 | 88.12 | 10,163 | +2.05(+2.38%) |
Aug 06, 2024 | 83.32 | 86.35 | 82.96 | 86.07 | 5,694 | +5.29(+6.55%) |
Aug 05, 2024 | 80.36 | 81.71 | 79.78 | 80.78 | 13,257 | -3.66(-4.33%) |
Aug 02, 2024 | 85.23 | 85.52 | 84.23 | 84.44 | 4,491 | -2.61(-3.00%) |