Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 97.84 | 98.34 | 97.82 | 98.33 | 12,493 | +0.72(+0.74%) |
Oct 10, 2024 | 97.00 | 97.90 | 95.25 | 97.61 | 6,783 | +0.47(+0.48%) |
Oct 09, 2024 | 97.00 | 97.79 | 95.98 | 97.14 | 396,456 | +0.09(+0.09%) |
Oct 08, 2024 | 98.53 | 98.53 | 96.96 | 97.05 | 5,305 | -0.40(-0.41%) |
Oct 07, 2024 | 98.23 | 98.43 | 97.44 | 97.45 | 29,862 | -0.80(-0.82%) |
Oct 04, 2024 | 97.91 | 98.64 | 97.50 | 98.25 | 444,577 | -0.17(-0.17%) |
Oct 03, 2024 | 98.72 | 98.98 | 97.50 | 98.42 | 4,944 | -1.50(-1.50%) |
Oct 02, 2024 | 100.59 | 100.61 | 98.85 | 99.92 | 694,174 | -0.30(-0.30%) |
Oct 01, 2024 | 98.83 | 101.58 | 98.83 | 100.22 | 5,825 | -0.12(-0.12%) |
Sep 30, 2024 | 100.25 | 102.00 | 99.05 | 100.34 | 6,825 | -0.98(-0.97%) |
Sep 27, 2024 | 99.83 | 101.69 | 99.83 | 101.32 | 5,947 | +0.87(+0.86%) |
Sep 26, 2024 | 99.89 | 100.65 | 98.40 | 100.45 | 3,384 | +1.20(+1.21%) |
Sep 25, 2024 | 100.18 | 100.18 | 98.40 | 99.25 | 7,973 | -0.19(-0.19%) |
Sep 24, 2024 | 99.54 | 99.76 | 97.80 | 99.44 | 3,367 | +1.92(+1.97%) |
Sep 23, 2024 | 97.23 | 98.67 | 96.13 | 97.52 | 18,445 | +0.41(+0.42%) |
Sep 20, 2024 | 97.35 | 98.99 | 96.03 | 97.11 | 16,358 | -3.58(-3.55%) |
Sep 19, 2024 | 98.82 | 101.50 | 98.65 | 100.69 | 12,332 | -0.78(-0.76%) |
Sep 18, 2024 | 102.97 | 102.97 | 100.25 | 101.47 | 6,367 | -0.12(-0.12%) |
Sep 17, 2024 | 102.18 | 102.66 | 101.59 | 101.59 | 6,383 | -1.58(-1.53%) |
Sep 16, 2024 | 101.86 | 103.80 | 101.86 | 103.17 | 7,396 | -0.39(-0.38%) |
Sep 13, 2024 | 104.97 | 104.97 | 101.65 | 103.56 | 198,973 | +0.49(+0.48%) |
Sep 12, 2024 | 103.00 | 103.63 | 102.72 | 103.07 | 39,590 | -0.06(-0.06%) |
Sep 11, 2024 | 104.51 | 104.51 | 102.87 | 103.13 | 17,551 | -1.21(-1.16%) |
Sep 10, 2024 | 103.74 | 104.71 | 103.46 | 104.34 | 15,103 | +0.63(+0.61%) |
Sep 09, 2024 | 103.67 | 104.42 | 102.40 | 103.71 | 13,456 | +0.05(+0.04%) |
Sep 06, 2024 | 103.52 | 104.96 | 103.38 | 103.66 | 163,128 | -1.10(-1.05%) |
Sep 05, 2024 | 104.46 | 105.17 | 103.80 | 104.76 | 101,807 | -0.37(-0.35%) |
Sep 04, 2024 | 105.52 | 107.36 | 104.17 | 105.13 | 104,945 | -3.21(-2.96%) |
Sep 03, 2024 | 107.51 | 108.34 | 106.52 | 108.34 | 283,036 | +1.45(+1.36%) |
Aug 30, 2024 | 106.64 | 107.77 | 105.91 | 106.89 | 65,715 | -0.47(-0.44%) |
Aug 29, 2024 | 107.00 | 107.94 | 107.00 | 107.36 | 432,480 | +0.65(+0.61%) |
Aug 28, 2024 | 106.20 | 108.01 | 106.20 | 106.71 | 803,054 | +0.35(+0.33%) |
Aug 27, 2024 | 105.65 | 106.73 | 104.11 | 106.36 | 823,143 | +0.92(+0.87%) |
Aug 26, 2024 | 105.05 | 106.26 | 104.71 | 105.44 | 1,233,301 | +0.31(+0.29%) |
Aug 23, 2024 | 103.99 | 105.34 | 102.95 | 105.13 | 104,983 | +4.80(+4.78%) |
Aug 22, 2024 | 104.55 | 105.56 | 100.33 | 100.33 | 8,136 | -4.69(-4.47%) |
Aug 21, 2024 | 104.97 | 105.33 | 104.24 | 105.02 | 3,822 | +0.69(+0.66%) |
Aug 20, 2024 | 103.75 | 104.34 | 102.60 | 104.33 | 1,751 | +0.85(+0.82%) |
Aug 19, 2024 | 103.10 | 104.99 | 103.10 | 103.48 | 8,063 | +0.30(+0.29%) |
Aug 16, 2024 | 102.30 | 103.73 | 102.30 | 103.18 | 2,408 | +0.22(+0.21%) |
Aug 15, 2024 | 102.74 | 103.31 | 101.78 | 102.96 | 8,903 | -0.07(-0.07%) |
Aug 14, 2024 | 101.67 | 104.26 | 101.67 | 103.03 | 1,985 | +0.39(+0.38%) |
Aug 13, 2024 | 101.15 | 103.08 | 101.15 | 102.64 | 2,544 | +0.03(+0.03%) |
Aug 12, 2024 | 102.76 | 102.76 | 101.07 | 102.61 | 10,229 | -1.15(-1.11%) |
Aug 09, 2024 | 103.00 | 103.76 | 102.55 | 103.76 | 2,521 | +2.73(+2.70%) |
Aug 08, 2024 | 103.66 | 103.66 | 101.03 | 101.03 | 6,052 | -2.96(-2.85%) |
Aug 07, 2024 | 102.25 | 103.99 | 101.61 | 103.99 | 27,468 | -0.26(-0.25%) |
Aug 06, 2024 | 102.91 | 104.25 | 101.75 | 104.25 | 4,486 | +2.00(+1.96%) |
Aug 05, 2024 | 103.38 | 104.46 | 99.63 | 102.25 | 62,297 | -1.84(-1.77%) |
Aug 02, 2024 | 104.47 | 105.00 | 103.50 | 104.08 | 12,242 | +2.62(+2.59%) |