Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 105.58 | 106.81 | 105.27 | 105.91 | 954,873 | +0.42(+0.40%) |
Oct 02, 2024 | 104.51 | 105.81 | 104.11 | 105.49 | 581,166 | +0.69(+0.66%) |
Oct 01, 2024 | 103.76 | 104.87 | 103.18 | 104.80 | 1,128,928 | +1.12(+1.08%) |
Sep 30, 2024 | 103.81 | 104.36 | 102.50 | 103.68 | 807,214 | +0.05(+0.05%) |
Sep 27, 2024 | 103.52 | 104.33 | 103.14 | 103.63 | 682,689 | +0.03(+0.03%) |
Sep 26, 2024 | 103.30 | 104.06 | 102.91 | 103.60 | 1,389,160 | +0.70(+0.68%) |
Sep 25, 2024 | 101.33 | 102.95 | 100.97 | 102.90 | 856,378 | +1.93(+1.91%) |
Sep 24, 2024 | 101.17 | 101.42 | 100.42 | 100.97 | 703,429 | -0.38(-0.37%) |
Sep 23, 2024 | 99.70 | 101.56 | 99.70 | 101.35 | 930,379 | +1.46(+1.46%) |
Sep 20, 2024 | 99.19 | 101.69 | 98.61 | 99.89 | 7,399,556 | -0.03(-0.03%) |
Sep 19, 2024 | 98.63 | 100.18 | 97.68 | 99.92 | 1,323,566 | +2.14(+2.19%) |
Sep 18, 2024 | 98.12 | 99.61 | 97.54 | 97.78 | 948,876 | -0.32(-0.33%) |
Sep 17, 2024 | 97.56 | 98.62 | 96.92 | 98.10 | 1,240,180 | +0.34(+0.35%) |
Sep 16, 2024 | 99.00 | 100.08 | 97.70 | 97.76 | 822,145 | -0.46(-0.47%) |
Sep 13, 2024 | 95.97 | 98.63 | 95.65 | 98.22 | 1,108,339 | +2.76(+2.89%) |
Sep 12, 2024 | 94.82 | 95.86 | 94.62 | 95.46 | 533,511 | +0.32(+0.34%) |
Sep 11, 2024 | 94.76 | 96.01 | 93.80 | 95.14 | 678,656 | -0.17(-0.18%) |
Sep 10, 2024 | 96.53 | 96.85 | 94.74 | 95.31 | 870,235 | -0.71(-0.74%) |
Sep 09, 2024 | 95.97 | 98.11 | 95.84 | 96.02 | 1,997,766 | +4.13(+4.49%) |
Sep 06, 2024 | 93.51 | 94.17 | 91.17 | 91.89 | 662,689 | -1.65(-1.76%) |
Sep 05, 2024 | 93.34 | 93.59 | 92.80 | 93.54 | 443,345 | +0.17(+0.18%) |
Sep 04, 2024 | 92.68 | 93.54 | 91.98 | 93.37 | 441,340 | -0.07(-0.07%) |
Sep 03, 2024 | 95.01 | 95.27 | 93.02 | 93.44 | 771,913 | -2.02(-2.12%) |
Aug 30, 2024 | 94.30 | 95.50 | 93.82 | 95.46 | 503,168 | +1.15(+1.22%) |
Aug 29, 2024 | 94.45 | 95.41 | 93.92 | 94.31 | 436,311 | +0.07(+0.07%) |
Aug 28, 2024 | 94.80 | 95.20 | 93.38 | 94.24 | 515,426 | -0.61(-0.64%) |
Aug 27, 2024 | 94.30 | 95.34 | 94.20 | 94.85 | 443,494 | +0.18(+0.19%) |
Aug 26, 2024 | 94.88 | 95.53 | 94.23 | 94.67 | 466,523 | +0.06(+0.06%) |
Aug 23, 2024 | 95.21 | 95.25 | 93.93 | 94.61 | 737,368 | -0.14(-0.15%) |
Aug 22, 2024 | 95.34 | 95.88 | 94.43 | 94.75 | 413,080 | -0.59(-0.62%) |
Aug 21, 2024 | 94.07 | 95.65 | 93.75 | 95.34 | 638,095 | +1.29(+1.37%) |
Aug 20, 2024 | 94.10 | 94.50 | 93.23 | 94.05 | 418,780 | +0.08(+0.09%) |
Aug 19, 2024 | 93.24 | 94.33 | 93.24 | 93.97 | 695,714 | +0.86(+0.92%) |
Aug 16, 2024 | 92.95 | 93.93 | 92.33 | 93.11 | 588,759 | +0.02(+0.02%) |
Aug 15, 2024 | 93.39 | 93.50 | 92.49 | 93.09 | 378,286 | -0.25(-0.27%) |
Aug 14, 2024 | 92.73 | 93.37 | 91.86 | 93.34 | 783,332 | +0.61(+0.66%) |
Aug 13, 2024 | 93.27 | 93.75 | 91.92 | 92.73 | 754,525 | -0.07(-0.08%) |
Aug 12, 2024 | 92.84 | 93.69 | 92.20 | 92.80 | 802,575 | -0.02(-0.02%) |
Aug 09, 2024 | 91.72 | 92.99 | 91.52 | 92.82 | 846,752 | +1.17(+1.28%) |
Aug 08, 2024 | 89.72 | 92.37 | 89.37 | 91.65 | 841,792 | +3.14(+3.55%) |
Aug 07, 2024 | 90.50 | 90.50 | 88.48 | 88.51 | 1,046,671 | -0.77(-0.86%) |
Aug 06, 2024 | 89.59 | 91.36 | 88.85 | 89.28 | 795,422 | +0.12(+0.13%) |
Aug 05, 2024 | 85.92 | 90.00 | 85.30 | 89.16 | 1,222,112 | +0.34(+0.38%) |
Aug 02, 2024 | 87.13 | 89.56 | 86.19 | 88.82 | 1,065,111 | +0.29(+0.33%) |