Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 105.20 | 106.80 | 104.76 | 106.67 | 1,622,733 | +1.94(+1.85%) |
Oct 17, 2024 | 103.67 | 105.17 | 102.71 | 104.73 | 1,301,544 | +1.15(+1.11%) |
Oct 16, 2024 | 103.31 | 103.63 | 102.74 | 103.58 | 2,306,147 | +0.29(+0.28%) |
Oct 15, 2024 | 103.29 | 104.69 | 103.06 | 103.29 | 1,123,050 | -0.28(-0.27%) |
Oct 14, 2024 | 104.71 | 104.71 | 102.88 | 103.57 | 870,945 | -0.65(-0.62%) |
Oct 11, 2024 | 103.42 | 104.59 | 102.79 | 104.22 | 989,067 | +0.80(+0.77%) |
Oct 10, 2024 | 102.97 | 103.56 | 102.70 | 103.42 | 762,147 | +0.31(+0.30%) |
Oct 09, 2024 | 101.48 | 103.19 | 101.43 | 103.11 | 1,067,552 | +1.78(+1.76%) |
Oct 08, 2024 | 101.15 | 101.45 | 100.19 | 101.33 | 1,028,299 | +0.16(+0.16%) |
Oct 07, 2024 | 101.25 | 101.79 | 100.92 | 101.17 | 1,067,046 | -0.31(-0.31%) |
Oct 04, 2024 | 101.29 | 101.59 | 100.64 | 101.48 | 626,794 | +1.03(+1.03%) |
Oct 03, 2024 | 100.42 | 100.99 | 99.97 | 100.45 | 874,291 | -0.33(-0.33%) |
Oct 02, 2024 | 99.66 | 100.91 | 99.36 | 100.78 | 966,589 | +0.96(+0.96%) |
Oct 01, 2024 | 100.58 | 100.75 | 99.36 | 99.82 | 1,687,906 | -1.13(-1.12%) |
Sep 30, 2024 | 101.43 | 101.65 | 99.97 | 100.95 | 2,401,471 | -0.62(-0.61%) |
Sep 27, 2024 | 100.50 | 102.32 | 100.48 | 101.57 | 1,095,950 | +1.46(+1.46%) |
Sep 26, 2024 | 100.62 | 101.00 | 99.87 | 100.11 | 1,451,625 | +0.47(+0.47%) |
Sep 25, 2024 | 101.75 | 101.75 | 99.49 | 99.64 | 1,141,691 | -2.20(-2.16%) |
Sep 24, 2024 | 100.99 | 102.49 | 100.58 | 101.84 | 1,470,792 | +1.12(+1.11%) |
Sep 23, 2024 | 99.71 | 100.81 | 99.45 | 100.72 | 1,380,991 | +1.20(+1.21%) |
Sep 20, 2024 | 99.16 | 99.86 | 98.36 | 99.52 | 1,882,007 | +0.08(+0.08%) |
Sep 19, 2024 | 98.90 | 99.78 | 98.75 | 99.44 | 1,463,789 | +2.03(+2.08%) |
Sep 18, 2024 | 97.83 | 98.36 | 96.84 | 97.41 | 1,014,051 | -0.46(-0.47%) |
Sep 17, 2024 | 99.54 | 99.54 | 97.60 | 97.87 | 1,393,126 | -1.42(-1.43%) |
Sep 16, 2024 | 98.49 | 99.43 | 98.14 | 99.29 | 1,100,469 | +0.76(+0.77%) |
Sep 13, 2024 | 97.30 | 98.78 | 97.19 | 98.53 | 1,026,287 | +1.23(+1.26%) |
Sep 12, 2024 | 96.72 | 97.77 | 96.22 | 97.30 | 1,256,415 | +0.64(+0.66%) |
Sep 11, 2024 | 94.43 | 96.75 | 93.50 | 96.66 | 1,490,883 | +1.94(+2.05%) |
Sep 10, 2024 | 95.30 | 95.79 | 94.53 | 94.72 | 1,106,390 | -0.35(-0.37%) |
Sep 09, 2024 | 96.65 | 97.10 | 94.77 | 95.07 | 1,824,822 | -1.47(-1.52%) |
Sep 06, 2024 | 99.16 | 99.68 | 96.48 | 96.54 | 1,223,375 | -2.58(-2.60%) |
Sep 05, 2024 | 99.98 | 100.14 | 98.72 | 99.12 | 1,831,890 | -1.01(-1.01%) |
Sep 04, 2024 | 99.89 | 100.72 | 99.64 | 100.13 | 682,739 | +0.17(+0.17%) |
Sep 03, 2024 | 101.32 | 102.11 | 99.67 | 99.96 | 989,860 | -1.88(-1.85%) |
Aug 30, 2024 | 102.16 | 102.21 | 100.62 | 101.84 | 2,305,544 | +0.24(+0.24%) |
Aug 29, 2024 | 100.61 | 102.41 | 100.45 | 101.60 | 756,737 | +1.52(+1.52%) |
Aug 28, 2024 | 101.19 | 101.71 | 99.88 | 100.08 | 683,857 | -1.23(-1.21%) |
Aug 27, 2024 | 100.73 | 102.20 | 100.57 | 101.31 | 843,558 | +0.32(+0.32%) |
Aug 26, 2024 | 101.99 | 102.36 | 100.80 | 100.99 | 769,310 | -0.84(-0.82%) |
Aug 23, 2024 | 102.48 | 102.48 | 100.93 | 101.83 | 1,028,345 | +0.25(+0.25%) |
Aug 22, 2024 | 102.25 | 103.15 | 101.40 | 101.58 | 1,100,221 | -0.53(-0.52%) |
Aug 21, 2024 | 101.31 | 102.38 | 100.45 | 102.11 | 1,827,399 | +0.41(+0.40%) |
Aug 20, 2024 | 101.59 | 102.59 | 101.25 | 101.70 | 885,270 | +0.05(+0.05%) |
Aug 19, 2024 | 100.88 | 101.94 | 100.69 | 101.65 | 1,244,364 | +1.15(+1.14%) |
Aug 16, 2024 | 100.75 | 101.24 | 100.06 | 100.50 | 1,082,384 | -0.36(-0.36%) |
Aug 15, 2024 | 100.45 | 101.89 | 100.39 | 100.86 | 1,632,991 | +1.13(+1.13%) |
Aug 14, 2024 | 101.31 | 101.80 | 99.65 | 99.73 | 1,583,855 | -1.29(-1.28%) |
Aug 13, 2024 | 99.87 | 101.37 | 99.11 | 101.02 | 2,215,118 | +1.44(+1.45%) |
Aug 12, 2024 | 101.22 | 101.66 | 99.49 | 99.58 | 2,250,281 | -1.93(-1.90%) |
Aug 09, 2024 | 98.01 | 102.69 | 97.78 | 101.51 | 6,536,624 | +9.94(+10.86%) |
Aug 08, 2024 | 92.62 | 93.32 | 91.28 | 91.57 | 4,882,678 | -1.07(-1.16%) |
Aug 07, 2024 | 93.28 | 94.86 | 92.45 | 92.64 | 1,276,845 | +0.32(+0.35%) |
Aug 06, 2024 | 91.98 | 94.00 | 91.47 | 92.32 | 1,671,847 | +1.00(+1.10%) |
Aug 05, 2024 | 92.13 | 93.53 | 90.56 | 91.32 | 2,465,685 | -3.24(-3.43%) |
Aug 02, 2024 | 95.19 | 95.60 | 93.81 | 94.56 | 1,221,610 | -0.88(-0.92%) |