Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 112.55 | 112.61 | 109.25 | 110.03 | 1,805,924 | -1.83(-1.64%) |
Sep 30, 2024 | 110.15 | 112.02 | 109.39 | 111.86 | 1,523,429 | +1.56(+1.41%) |
Sep 27, 2024 | 111.34 | 111.88 | 109.56 | 110.30 | 1,834,422 | -0.98(-0.88%) |
Sep 26, 2024 | 111.40 | 112.28 | 110.83 | 111.28 | 1,134,105 | +0.24(+0.22%) |
Sep 25, 2024 | 111.85 | 111.85 | 110.68 | 111.04 | 1,451,978 | -0.36(-0.32%) |
Sep 24, 2024 | 109.63 | 111.88 | 109.35 | 111.40 | 1,340,191 | +1.15(+1.04%) |
Sep 23, 2024 | 110.32 | 111.19 | 109.22 | 110.25 | 2,085,852 | +0.78(+0.71%) |
Sep 20, 2024 | 109.34 | 109.76 | 108.55 | 109.47 | 8,340,462 | +0.00(+0.00%) |
Sep 19, 2024 | 109.46 | 109.60 | 108.51 | 109.47 | 1,487,245 | +1.38(+1.28%) |
Sep 18, 2024 | 109.05 | 109.58 | 107.46 | 108.09 | 1,749,916 | -0.85(-0.78%) |
Sep 17, 2024 | 111.02 | 111.49 | 108.84 | 108.94 | 1,123,352 | -1.02(-0.93%) |
Sep 16, 2024 | 110.53 | 111.58 | 109.76 | 109.96 | 1,494,110 | -0.06(-0.05%) |
Sep 13, 2024 | 110.00 | 110.77 | 109.30 | 110.02 | 1,163,095 | +0.72(+0.66%) |
Sep 12, 2024 | 108.84 | 109.59 | 108.44 | 109.30 | 1,409,425 | +0.35(+0.32%) |
Sep 11, 2024 | 109.32 | 109.44 | 107.62 | 108.95 | 1,307,150 | -0.77(-0.70%) |
Sep 10, 2024 | 109.84 | 110.12 | 109.14 | 109.72 | 1,312,378 | +0.23(+0.21%) |
Sep 09, 2024 | 110.12 | 110.20 | 109.19 | 109.49 | 2,033,578 | +0.77(+0.71%) |
Sep 06, 2024 | 109.59 | 110.76 | 108.08 | 108.72 | 2,043,570 | -1.13(-1.03%) |
Sep 05, 2024 | 110.20 | 110.74 | 109.30 | 109.85 | 1,148,285 | -1.00(-0.90%) |
Sep 04, 2024 | 110.15 | 111.60 | 110.15 | 110.85 | 1,108,741 | +0.59(+0.54%) |
Sep 03, 2024 | 111.10 | 112.22 | 109.62 | 110.26 | 1,369,702 | -2.17(-1.93%) |
Aug 30, 2024 | 111.98 | 112.66 | 111.12 | 112.43 | 2,254,609 | +0.62(+0.55%) |
Aug 29, 2024 | 111.75 | 112.77 | 111.26 | 111.81 | 1,375,155 | +0.55(+0.49%) |
Aug 28, 2024 | 111.66 | 111.69 | 110.98 | 111.26 | 1,279,086 | +0.11(+0.10%) |
Aug 27, 2024 | 110.93 | 111.41 | 110.44 | 111.15 | 978,544 | +0.12(+0.11%) |
Aug 26, 2024 | 112.00 | 112.22 | 110.88 | 111.03 | 947,645 | -0.75(-0.67%) |
Aug 23, 2024 | 111.50 | 112.15 | 111.01 | 111.78 | 874,166 | +0.95(+0.86%) |
Aug 22, 2024 | 110.17 | 111.35 | 109.94 | 110.83 | 1,223,273 | +1.01(+0.92%) |
Aug 21, 2024 | 110.00 | 110.14 | 109.34 | 109.82 | 1,103,577 | +0.42(+0.38%) |
Aug 20, 2024 | 109.58 | 109.90 | 109.23 | 109.40 | 927,919 | -0.18(-0.16%) |
Aug 19, 2024 | 109.24 | 109.78 | 108.99 | 109.58 | 1,113,478 | +0.86(+0.79%) |
Aug 16, 2024 | 108.92 | 109.26 | 108.19 | 108.72 | 942,847 | -0.25(-0.23%) |
Aug 15, 2024 | 109.51 | 109.52 | 108.30 | 108.97 | 1,029,713 | +0.46(+0.42%) |
Aug 14, 2024 | 108.07 | 108.89 | 107.89 | 108.51 | 771,618 | +0.42(+0.39%) |
Aug 13, 2024 | 106.80 | 108.47 | 106.46 | 108.09 | 1,061,780 | +1.60(+1.50%) |
Aug 12, 2024 | 105.90 | 107.45 | 105.46 | 106.49 | 781,864 | +0.39(+0.37%) |
Aug 09, 2024 | 106.76 | 107.09 | 105.66 | 106.10 | 1,466,862 | -1.14(-1.06%) |
Aug 08, 2024 | 104.54 | 107.33 | 103.72 | 107.24 | 1,173,657 | +3.01(+2.89%) |
Aug 07, 2024 | 105.12 | 106.60 | 103.96 | 104.23 | 1,183,669 | +0.11(+0.11%) |
Aug 06, 2024 | 102.34 | 105.03 | 101.76 | 104.12 | 1,612,915 | +2.13(+2.09%) |
Aug 05, 2024 | 102.56 | 103.75 | 101.61 | 101.99 | 1,773,548 | -2.85(-2.72%) |
Aug 02, 2024 | 105.86 | 106.49 | 103.05 | 104.84 | 1,700,270 | -1.86(-1.74%) |