Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 108.54 | 109.36 | 107.62 | 108.58 | 417,171 | +0.92(+0.85%) |
Oct 24, 2024 | 106.00 | 107.78 | 105.47 | 107.66 | 418,412 | +1.90(+1.80%) |
Oct 23, 2024 | 107.24 | 107.37 | 104.83 | 105.76 | 449,399 | -1.53(-1.43%) |
Oct 22, 2024 | 107.18 | 107.99 | 106.61 | 107.29 | 294,394 | -0.36(-0.33%) |
Oct 21, 2024 | 109.00 | 109.49 | 107.41 | 107.65 | 557,111 | -1.60(-1.46%) |
Oct 18, 2024 | 111.67 | 111.67 | 108.70 | 109.25 | 456,179 | -1.93(-1.74%) |
Oct 17, 2024 | 113.05 | 113.26 | 110.85 | 111.18 | 414,649 | -1.31(-1.16%) |
Oct 16, 2024 | 111.52 | 112.66 | 111.11 | 112.49 | 303,111 | +1.09(+0.98%) |
Oct 15, 2024 | 111.89 | 113.73 | 111.37 | 111.40 | 453,287 | +0.02(+0.02%) |
Oct 14, 2024 | 111.03 | 111.60 | 110.65 | 111.38 | 214,666 | +0.01(+0.01%) |
Oct 11, 2024 | 110.43 | 112.10 | 109.89 | 111.37 | 300,429 | +1.06(+0.96%) |
Oct 10, 2024 | 109.99 | 111.00 | 109.41 | 110.31 | 303,576 | -0.61(-0.55%) |
Oct 09, 2024 | 110.32 | 111.73 | 110.15 | 110.92 | 296,684 | +0.23(+0.21%) |
Oct 08, 2024 | 111.91 | 111.91 | 108.73 | 110.69 | 439,265 | -0.99(-0.89%) |
Oct 07, 2024 | 111.28 | 113.57 | 111.08 | 111.68 | 657,196 | -0.88(-0.78%) |
Oct 04, 2024 | 109.40 | 112.59 | 108.56 | 112.56 | 611,684 | +4.57(+4.23%) |
Oct 03, 2024 | 107.71 | 108.22 | 105.93 | 107.99 | 439,164 | -0.20(-0.18%) |
Oct 02, 2024 | 106.50 | 108.47 | 106.34 | 108.19 | 355,233 | +1.18(+1.10%) |
Oct 01, 2024 | 106.71 | 107.46 | 104.60 | 107.01 | 332,965 | -0.23(-0.21%) |
Sep 30, 2024 | 107.84 | 108.33 | 106.02 | 107.24 | 730,150 | -1.03(-0.95%) |
Sep 27, 2024 | 109.07 | 109.07 | 107.53 | 108.27 | 378,591 | +0.40(+0.37%) |
Sep 26, 2024 | 109.89 | 110.18 | 107.78 | 107.87 | 517,110 | -1.36(-1.24%) |
Sep 25, 2024 | 111.40 | 111.41 | 108.98 | 109.23 | 604,452 | -2.04(-1.83%) |
Sep 24, 2024 | 109.72 | 111.30 | 109.47 | 111.27 | 507,619 | +2.12(+1.94%) |
Sep 23, 2024 | 108.98 | 109.40 | 108.11 | 109.15 | 583,423 | +0.48(+0.45%) |
Sep 20, 2024 | 108.55 | 109.19 | 105.85 | 108.67 | 1,127,671 | +0.85(+0.79%) |
Sep 19, 2024 | 105.36 | 107.81 | 104.40 | 107.81 | 580,945 | +5.08(+4.94%) |
Sep 18, 2024 | 102.30 | 104.94 | 101.58 | 102.74 | 341,977 | +0.84(+0.83%) |
Sep 17, 2024 | 100.26 | 102.51 | 99.33 | 101.89 | 495,718 | +1.91(+1.91%) |
Sep 16, 2024 | 100.71 | 101.19 | 99.41 | 99.98 | 523,937 | -0.48(-0.48%) |
Sep 13, 2024 | 101.14 | 101.29 | 99.83 | 100.47 | 524,882 | +0.06(+0.06%) |
Sep 12, 2024 | 99.31 | 100.65 | 98.61 | 100.41 | 393,732 | +1.86(+1.89%) |
Sep 11, 2024 | 97.86 | 98.96 | 97.16 | 98.55 | 261,733 | -0.02(-0.02%) |
Sep 10, 2024 | 98.39 | 98.79 | 96.90 | 98.57 | 251,020 | +0.08(+0.08%) |
Sep 09, 2024 | 98.11 | 99.39 | 97.43 | 98.49 | 330,029 | +0.20(+0.20%) |
Sep 06, 2024 | 98.10 | 99.28 | 97.64 | 98.29 | 327,137 | +0.36(+0.36%) |
Sep 05, 2024 | 99.40 | 99.82 | 97.78 | 97.94 | 303,299 | -1.06(-1.07%) |
Sep 04, 2024 | 100.77 | 101.50 | 98.94 | 98.99 | 365,517 | -1.40(-1.39%) |
Sep 03, 2024 | 102.15 | 102.31 | 100.11 | 100.39 | 385,034 | -2.52(-2.45%) |
Aug 30, 2024 | 102.73 | 103.28 | 101.54 | 102.91 | 427,769 | +0.66(+0.65%) |
Aug 29, 2024 | 102.73 | 103.15 | 101.33 | 102.25 | 398,854 | +0.41(+0.40%) |
Aug 28, 2024 | 101.40 | 102.33 | 101.03 | 101.84 | 276,062 | +0.28(+0.27%) |
Aug 27, 2024 | 102.34 | 102.39 | 101.21 | 101.57 | 403,930 | -0.92(-0.90%) |
Aug 26, 2024 | 104.27 | 104.28 | 102.47 | 102.49 | 498,209 | -0.76(-0.74%) |
Aug 23, 2024 | 101.92 | 104.27 | 101.55 | 103.25 | 270,277 | +2.12(+2.09%) |
Aug 22, 2024 | 101.05 | 102.20 | 100.65 | 101.13 | 195,296 | +0.08(+0.08%) |
Aug 21, 2024 | 100.28 | 101.06 | 99.46 | 101.05 | 187,268 | +1.23(+1.23%) |
Aug 20, 2024 | 100.89 | 100.89 | 99.60 | 99.83 | 222,469 | -1.36(-1.34%) |
Aug 19, 2024 | 100.28 | 101.55 | 100.28 | 101.18 | 289,861 | +0.92(+0.92%) |
Aug 16, 2024 | 100.69 | 101.51 | 99.37 | 100.26 | 369,194 | -0.77(-0.77%) |
Aug 15, 2024 | 100.48 | 102.12 | 99.52 | 101.03 | 748,628 | +2.58(+2.62%) |
Aug 14, 2024 | 98.55 | 99.11 | 97.94 | 98.45 | 358,320 | -0.13(-0.13%) |
Aug 13, 2024 | 98.00 | 99.24 | 96.90 | 98.58 | 552,983 | +1.38(+1.42%) |
Aug 12, 2024 | 99.47 | 99.99 | 96.82 | 97.20 | 406,412 | -1.92(-1.94%) |
Aug 09, 2024 | 97.37 | 99.86 | 97.21 | 99.12 | 545,276 | +2.00(+2.06%) |
Aug 08, 2024 | 96.25 | 97.80 | 95.47 | 97.12 | 326,154 | +1.48(+1.55%) |
Aug 07, 2024 | 97.41 | 97.71 | 95.10 | 95.64 | 533,147 | -1.13(-1.17%) |
Aug 06, 2024 | 95.21 | 98.27 | 95.21 | 96.77 | 683,225 | +1.46(+1.53%) |
Aug 05, 2024 | 94.85 | 95.88 | 92.82 | 95.31 | 1,106,760 | -3.29(-3.33%) |
Aug 02, 2024 | 100.11 | 100.80 | 97.38 | 98.60 | 780,056 | -3.66(-3.58%) |