Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 107.00 | 107.17 | 105.54 | 105.79 | 109,401 | -0.45(-0.42%) |
Oct 24, 2024 | 106.26 | 106.52 | 105.59 | 106.24 | 129,940 | +0.25(+0.24%) |
Oct 23, 2024 | 106.17 | 106.54 | 105.08 | 105.99 | 148,032 | -0.71(-0.67%) |
Oct 22, 2024 | 106.69 | 106.93 | 106.20 | 106.70 | 148,983 | -0.45(-0.42%) |
Oct 21, 2024 | 109.30 | 109.30 | 107.05 | 107.15 | 139,154 | -2.28(-2.08%) |
Oct 18, 2024 | 109.58 | 109.67 | 109.15 | 109.43 | 189,563 | +0.00(+0.00%) |
Oct 17, 2024 | 109.57 | 109.57 | 108.65 | 109.43 | 101,798 | -0.13(-0.12%) |
Oct 16, 2024 | 108.61 | 109.73 | 108.60 | 109.56 | 166,146 | +1.75(+1.62%) |
Oct 15, 2024 | 107.26 | 109.17 | 107.12 | 107.81 | 505,104 | +0.55(+0.51%) |
Oct 14, 2024 | 106.61 | 107.38 | 106.02 | 107.26 | 137,546 | +0.64(+0.60%) |
Oct 11, 2024 | 104.90 | 106.71 | 104.90 | 106.62 | 167,902 | +1.87(+1.79%) |
Oct 10, 2024 | 104.54 | 104.75 | 103.85 | 104.75 | 127,859 | -0.58(-0.55%) |
Oct 09, 2024 | 104.81 | 106.06 | 104.56 | 105.33 | 142,399 | +0.48(+0.46%) |
Oct 08, 2024 | 105.07 | 105.31 | 104.53 | 104.85 | 176,259 | -0.18(-0.17%) |
Oct 07, 2024 | 105.74 | 105.74 | 104.32 | 105.03 | 128,707 | -1.12(-1.06%) |
Oct 04, 2024 | 105.91 | 106.65 | 105.40 | 106.15 | 165,235 | +1.56(+1.49%) |
Oct 03, 2024 | 104.70 | 104.96 | 104.07 | 104.59 | 180,206 | -0.82(-0.78%) |
Oct 02, 2024 | 105.59 | 106.39 | 105.20 | 105.41 | 190,294 | -0.51(-0.48%) |
Oct 01, 2024 | 107.42 | 107.42 | 105.34 | 105.92 | 208,027 | -1.74(-1.62%) |
Sep 30, 2024 | 107.01 | 107.84 | 106.64 | 107.66 | 189,640 | +0.39(+0.36%) |
Sep 27, 2024 | 107.46 | 108.48 | 106.93 | 107.27 | 266,311 | +0.76(+0.71%) |
Sep 26, 2024 | 106.74 | 107.34 | 106.31 | 106.51 | 91,938 | +0.99(+0.94%) |
Sep 25, 2024 | 107.10 | 107.10 | 105.46 | 105.52 | 125,756 | -1.54(-1.43%) |
Sep 24, 2024 | 107.61 | 107.72 | 106.85 | 107.06 | 184,020 | -0.03(-0.03%) |
Sep 23, 2024 | 107.69 | 107.78 | 106.73 | 107.08 | 205,449 | -0.14(-0.13%) |
Sep 20, 2024 | 107.92 | 108.02 | 107.12 | 107.22 | 199,591 | -1.23(-1.14%) |
Sep 19, 2024 | 109.09 | 109.09 | 107.56 | 108.46 | 274,124 | +1.79(+1.68%) |
Sep 18, 2024 | 106.64 | 109.20 | 106.04 | 106.67 | 392,593 | +0.10(+0.09%) |
Sep 17, 2024 | 106.53 | 107.76 | 106.32 | 106.57 | 380,213 | +0.79(+0.74%) |
Sep 16, 2024 | 105.46 | 105.93 | 104.95 | 105.78 | 247,767 | +0.64(+0.61%) |
Sep 13, 2024 | 103.43 | 105.14 | 103.43 | 105.14 | 210,848 | +2.80(+2.73%) |
Sep 12, 2024 | 101.68 | 102.89 | 100.97 | 102.35 | 185,500 | +1.14(+1.13%) |
Sep 11, 2024 | 100.84 | 101.30 | 98.95 | 101.21 | 189,171 | -0.04(-0.04%) |
Sep 10, 2024 | 101.78 | 101.78 | 100.11 | 101.25 | 212,344 | -0.26(-0.25%) |
Sep 09, 2024 | 102.08 | 102.26 | 101.18 | 101.50 | 361,044 | -0.52(-0.51%) |
Sep 06, 2024 | 103.97 | 104.34 | 101.72 | 102.02 | 224,604 | -1.75(-1.69%) |
Sep 05, 2024 | 104.59 | 104.86 | 103.44 | 103.77 | 362,630 | -0.30(-0.29%) |
Sep 04, 2024 | 103.94 | 105.11 | 103.74 | 104.07 | 172,132 | -0.23(-0.22%) |
Sep 03, 2024 | 105.75 | 106.31 | 103.96 | 104.30 | 408,167 | -2.38(-2.23%) |
Aug 30, 2024 | 106.58 | 106.97 | 105.57 | 106.68 | 148,616 | +0.50(+0.47%) |
Aug 29, 2024 | 106.38 | 107.13 | 105.42 | 106.18 | 216,714 | +0.46(+0.43%) |
Aug 28, 2024 | 105.37 | 106.36 | 105.19 | 105.72 | 232,602 | -0.15(-0.14%) |
Aug 27, 2024 | 105.90 | 106.15 | 105.33 | 105.87 | 175,590 | -0.71(-0.66%) |
Aug 26, 2024 | 107.25 | 107.55 | 106.51 | 106.58 | 171,920 | -0.08(-0.07%) |
Aug 23, 2024 | 103.84 | 107.08 | 103.84 | 106.66 | 315,936 | +3.37(+3.26%) |
Aug 22, 2024 | 103.86 | 104.20 | 103.11 | 103.28 | 131,388 | -0.72(-0.69%) |
Aug 21, 2024 | 103.71 | 104.13 | 103.08 | 104.00 | 180,643 | +0.90(+0.87%) |
Aug 20, 2024 | 104.20 | 104.20 | 103.05 | 103.11 | 137,337 | -1.35(-1.30%) |
Aug 19, 2024 | 103.74 | 104.46 | 103.69 | 104.46 | 146,919 | +0.95(+0.91%) |
Aug 16, 2024 | 102.75 | 104.13 | 102.75 | 103.51 | 135,755 | +0.39(+0.38%) |
Aug 15, 2024 | 102.77 | 103.71 | 102.44 | 103.13 | 220,160 | +2.48(+2.46%) |
Aug 14, 2024 | 101.33 | 101.47 | 100.24 | 100.65 | 160,027 | -0.39(-0.38%) |
Aug 13, 2024 | 99.87 | 101.19 | 99.28 | 101.04 | 227,290 | +1.90(+1.92%) |
Aug 12, 2024 | 100.77 | 100.86 | 98.77 | 99.14 | 188,658 | -1.56(-1.55%) |
Aug 09, 2024 | 101.21 | 101.21 | 99.99 | 100.70 | 432,644 | -0.31(-0.30%) |
Aug 08, 2024 | 100.10 | 101.07 | 99.88 | 101.01 | 152,856 | +1.98(+2.00%) |
Aug 07, 2024 | 101.54 | 101.73 | 98.87 | 99.03 | 297,119 | -0.64(-0.64%) |
Aug 06, 2024 | 99.03 | 100.78 | 97.93 | 99.66 | 489,846 | +1.08(+1.10%) |
Aug 05, 2024 | 96.46 | 99.56 | 95.92 | 98.58 | 436,572 | -3.21(-3.16%) |
Aug 02, 2024 | 102.15 | 102.81 | 100.63 | 101.79 | 612,322 | -3.49(-3.32%) |