Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 113.85 | 114.49 | 112.52 | 113.80 | 276,162 | +1.13(+1.00%) |
Oct 17, 2024 | 115.85 | 115.85 | 112.57 | 112.67 | 279,520 | -1.00(-0.88%) |
Oct 16, 2024 | 114.65 | 115.74 | 113.02 | 113.67 | 172,795 | +0.25(+0.22%) |
Oct 15, 2024 | 116.32 | 117.45 | 112.90 | 113.42 | 276,677 | -3.22(-2.76%) |
Oct 14, 2024 | 117.18 | 118.55 | 115.33 | 116.64 | 218,212 | +0.47(+0.40%) |
Oct 11, 2024 | 112.99 | 117.12 | 112.99 | 116.17 | 307,333 | +2.21(+1.94%) |
Oct 10, 2024 | 112.50 | 114.14 | 111.01 | 113.96 | 222,653 | -0.30(-0.26%) |
Oct 09, 2024 | 113.10 | 114.72 | 111.72 | 114.26 | 370,187 | +1.46(+1.29%) |
Oct 08, 2024 | 109.55 | 113.50 | 109.55 | 112.80 | 485,855 | +3.01(+2.74%) |
Oct 07, 2024 | 109.30 | 110.53 | 108.78 | 109.79 | 453,809 | -0.43(-0.39%) |
Oct 04, 2024 | 110.59 | 112.43 | 109.39 | 110.22 | 377,607 | +2.12(+1.96%) |
Oct 03, 2024 | 107.48 | 108.43 | 106.41 | 108.10 | 382,011 | -0.47(-0.43%) |
Oct 02, 2024 | 107.30 | 110.67 | 107.30 | 108.57 | 666,868 | +1.57(+1.47%) |
Oct 01, 2024 | 110.93 | 111.81 | 104.79 | 107.00 | 875,672 | -4.26(-3.83%) |
Sep 30, 2024 | 109.99 | 112.24 | 109.81 | 111.26 | 642,631 | -0.26(-0.23%) |
Sep 27, 2024 | 113.61 | 113.61 | 110.15 | 111.52 | 328,161 | -1.74(-1.54%) |
Sep 26, 2024 | 110.10 | 113.52 | 107.91 | 113.26 | 570,432 | +7.12(+6.71%) |
Sep 25, 2024 | 105.57 | 107.50 | 103.81 | 106.14 | 366,916 | -0.10(-0.09%) |
Sep 24, 2024 | 107.89 | 108.89 | 106.13 | 106.24 | 511,904 | -0.78(-0.73%) |
Sep 23, 2024 | 105.59 | 108.80 | 104.68 | 107.02 | 542,548 | +3.32(+3.20%) |
Sep 20, 2024 | 104.25 | 104.85 | 102.47 | 103.70 | 1,283,578 | -1.87(-1.77%) |
Sep 19, 2024 | 103.45 | 106.86 | 102.72 | 105.57 | 432,273 | +5.56(+5.56%) |
Sep 18, 2024 | 101.50 | 102.93 | 99.67 | 100.01 | 351,350 | -1.53(-1.51%) |
Sep 17, 2024 | 102.41 | 102.75 | 100.03 | 101.54 | 340,303 | +0.60(+0.59%) |
Sep 16, 2024 | 100.93 | 101.28 | 99.50 | 100.94 | 333,316 | -0.51(-0.50%) |
Sep 13, 2024 | 102.28 | 103.04 | 100.93 | 101.45 | 389,477 | +0.31(+0.31%) |
Sep 12, 2024 | 101.36 | 103.51 | 100.56 | 101.14 | 416,958 | -0.24(-0.24%) |
Sep 11, 2024 | 96.93 | 101.54 | 96.32 | 101.38 | 555,884 | +4.83(+5.00%) |
Sep 10, 2024 | 96.90 | 98.21 | 95.03 | 96.55 | 319,616 | -0.57(-0.59%) |
Sep 09, 2024 | 97.11 | 98.21 | 95.56 | 97.12 | 549,204 | +1.45(+1.52%) |
Sep 06, 2024 | 98.64 | 98.64 | 94.20 | 95.67 | 543,749 | -3.39(-3.42%) |
Sep 05, 2024 | 98.12 | 100.39 | 97.65 | 99.06 | 414,241 | -1.00(-1.00%) |
Sep 04, 2024 | 96.78 | 100.50 | 96.64 | 100.06 | 456,818 | +2.09(+2.13%) |
Sep 03, 2024 | 106.72 | 107.06 | 97.87 | 97.97 | 597,043 | -11.26(-10.31%) |
Aug 30, 2024 | 110.69 | 110.72 | 108.34 | 109.23 | 662,758 | -0.10(-0.09%) |
Aug 29, 2024 | 105.86 | 110.92 | 105.86 | 109.33 | 925,442 | +3.85(+3.65%) |
Aug 28, 2024 | 104.60 | 108.55 | 103.28 | 105.48 | 573,698 | +0.95(+0.91%) |
Aug 27, 2024 | 103.74 | 105.02 | 102.87 | 104.53 | 294,003 | +0.17(+0.16%) |
Aug 26, 2024 | 106.60 | 107.49 | 104.34 | 104.36 | 276,091 | -2.64(-2.47%) |
Aug 23, 2024 | 105.67 | 107.88 | 105.60 | 107.00 | 291,526 | +2.50(+2.39%) |
Aug 22, 2024 | 106.93 | 106.93 | 104.15 | 104.50 | 176,207 | -2.13(-2.00%) |
Aug 21, 2024 | 106.48 | 108.56 | 105.79 | 106.63 | 323,640 | +1.05(+0.99%) |
Aug 20, 2024 | 105.83 | 107.11 | 105.36 | 105.58 | 453,901 | -0.63(-0.59%) |
Aug 19, 2024 | 105.52 | 106.25 | 104.09 | 106.21 | 199,918 | -0.10(-0.09%) |
Aug 16, 2024 | 105.31 | 107.02 | 104.98 | 106.31 | 423,811 | +0.31(+0.29%) |
Aug 15, 2024 | 104.71 | 107.39 | 104.71 | 106.00 | 1,169,932 | +3.34(+3.25%) |
Aug 14, 2024 | 103.66 | 104.03 | 101.58 | 102.66 | 243,988 | -0.28(-0.27%) |
Aug 13, 2024 | 102.55 | 103.94 | 102.19 | 102.94 | 542,981 | +1.37(+1.35%) |
Aug 12, 2024 | 101.24 | 102.70 | 100.28 | 101.57 | 237,992 | +0.16(+0.16%) |
Aug 09, 2024 | 100.18 | 101.68 | 99.17 | 101.41 | 320,728 | +0.53(+0.53%) |
Aug 08, 2024 | 98.51 | 101.71 | 96.88 | 100.88 | 521,831 | +4.95(+5.16%) |
Aug 07, 2024 | 99.72 | 101.72 | 95.87 | 95.93 | 738,851 | -1.26(-1.30%) |
Aug 06, 2024 | 96.63 | 99.28 | 94.83 | 97.19 | 476,489 | +1.14(+1.19%) |
Aug 05, 2024 | 92.18 | 100.06 | 90.01 | 96.05 | 915,852 | -1.08(-1.11%) |
Aug 02, 2024 | 95.26 | 98.98 | 91.89 | 97.13 | 948,815 | -2.31(-2.32%) |