Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 109.03 | 109.15 | 106.99 | 107.23 | 66,816 | -1.40(-1.29%) |
Oct 24, 2024 | 108.55 | 108.63 | 107.94 | 108.63 | 72,873 | +0.36(+0.33%) |
Oct 23, 2024 | 108.32 | 108.64 | 107.76 | 108.27 | 101,991 | -0.31(-0.29%) |
Oct 22, 2024 | 108.37 | 108.72 | 107.67 | 108.58 | 123,572 | -0.13(-0.12%) |
Oct 21, 2024 | 109.52 | 109.52 | 108.52 | 108.71 | 388,499 | -1.02(-0.93%) |
Oct 18, 2024 | 109.63 | 109.86 | 109.26 | 109.73 | 1,576,720 | +0.14(+0.13%) |
Oct 17, 2024 | 109.74 | 110.09 | 109.56 | 109.59 | 487,264 | +0.45(+0.41%) |
Oct 16, 2024 | 108.46 | 109.26 | 108.36 | 109.14 | 109,176 | +1.15(+1.06%) |
Oct 15, 2024 | 108.55 | 109.18 | 107.89 | 107.99 | 94,580 | +0.26(+0.24%) |
Oct 14, 2024 | 107.10 | 107.80 | 106.89 | 107.73 | 1,344,715 | +0.81(+0.76%) |
Oct 11, 2024 | 105.27 | 107.22 | 105.27 | 106.92 | 144,735 | +2.36(+2.26%) |
Oct 10, 2024 | 104.87 | 105.06 | 104.23 | 104.56 | 72,803 | -0.39(-0.37%) |
Oct 09, 2024 | 103.90 | 105.17 | 103.69 | 104.95 | 79,243 | +1.03(+0.99%) |
Oct 08, 2024 | 103.70 | 104.12 | 103.57 | 103.92 | 222,779 | +0.64(+0.62%) |
Oct 07, 2024 | 104.53 | 104.58 | 102.82 | 103.28 | 173,955 | -1.41(-1.35%) |
Oct 04, 2024 | 103.84 | 104.75 | 103.55 | 104.69 | 789,594 | +1.99(+1.94%) |
Oct 03, 2024 | 102.83 | 102.87 | 102.15 | 102.70 | 56,690 | -0.48(-0.47%) |
Oct 02, 2024 | 103.16 | 103.56 | 102.70 | 103.18 | 101,722 | +0.07(+0.07%) |
Oct 01, 2024 | 103.53 | 103.62 | 102.41 | 103.11 | 268,635 | -0.79(-0.76%) |
Sep 30, 2024 | 103.28 | 103.92 | 102.73 | 103.90 | 175,976 | +0.43(+0.42%) |
Sep 27, 2024 | 103.55 | 104.11 | 103.22 | 103.47 | 929,566 | +0.26(+0.25%) |
Sep 26, 2024 | 103.16 | 103.47 | 102.76 | 103.21 | 245,888 | +0.46(+0.45%) |
Sep 25, 2024 | 103.42 | 103.43 | 102.57 | 102.75 | 386,545 | -0.64(-0.62%) |
Sep 24, 2024 | 103.70 | 103.76 | 102.97 | 103.39 | 265,054 | -0.37(-0.36%) |
Sep 23, 2024 | 103.99 | 104.47 | 103.58 | 103.76 | 165,341 | -0.13(-0.12%) |
Sep 20, 2024 | 103.91 | 103.91 | 103.36 | 103.89 | 83,729 | -0.24(-0.23%) |
Sep 19, 2024 | 103.93 | 104.38 | 103.02 | 104.13 | 562,849 | +1.37(+1.33%) |
Sep 18, 2024 | 103.04 | 103.97 | 102.51 | 102.77 | 452,608 | -0.16(-0.16%) |
Sep 17, 2024 | 102.70 | 103.38 | 102.53 | 102.93 | 491,310 | +0.49(+0.48%) |
Sep 16, 2024 | 101.47 | 102.44 | 101.47 | 102.44 | 118,653 | +1.42(+1.40%) |
Sep 13, 2024 | 100.79 | 101.33 | 100.76 | 101.02 | 72,796 | +0.46(+0.46%) |
Sep 12, 2024 | 100.53 | 100.73 | 99.83 | 100.56 | 71,480 | +0.32(+0.32%) |
Sep 11, 2024 | 100.42 | 100.42 | 98.27 | 100.25 | 1,038,811 | -0.61(-0.60%) |
Sep 10, 2024 | 102.29 | 102.29 | 99.71 | 100.85 | 63,415 | -1.02(-1.00%) |
Sep 09, 2024 | 101.41 | 102.52 | 101.39 | 101.87 | 51,357 | +1.20(+1.20%) |
Sep 06, 2024 | 102.40 | 102.90 | 100.47 | 100.67 | 103,158 | -1.84(-1.80%) |
Sep 05, 2024 | 103.94 | 103.95 | 102.00 | 102.51 | 299,519 | -0.93(-0.90%) |
Sep 04, 2024 | 103.53 | 104.27 | 102.99 | 103.44 | 127,855 | -0.12(-0.11%) |
Sep 03, 2024 | 104.17 | 104.83 | 103.11 | 103.55 | 722,676 | -1.13(-1.08%) |
Aug 30, 2024 | 103.87 | 104.75 | 103.44 | 104.68 | 46,168 | +1.15(+1.11%) |
Aug 29, 2024 | 103.31 | 103.96 | 102.51 | 103.53 | 71,686 | +0.59(+0.57%) |
Aug 28, 2024 | 102.39 | 103.42 | 102.34 | 102.95 | 74,784 | +0.34(+0.33%) |
Aug 27, 2024 | 102.30 | 102.74 | 102.30 | 102.61 | 402,284 | +0.24(+0.23%) |
Aug 26, 2024 | 102.41 | 102.96 | 102.13 | 102.37 | 365,063 | +0.32(+0.31%) |
Aug 23, 2024 | 101.21 | 102.32 | 101.17 | 102.05 | 39,949 | +1.15(+1.14%) |
Aug 22, 2024 | 100.45 | 100.90 | 100.39 | 100.90 | 129,892 | +0.54(+0.54%) |
Aug 21, 2024 | 100.50 | 100.50 | 99.79 | 100.37 | 67,483 | +0.00(+0.00%) |
Aug 20, 2024 | 100.83 | 100.83 | 100.22 | 100.37 | 176,312 | -0.58(-0.57%) |
Aug 19, 2024 | 100.26 | 100.94 | 100.26 | 100.94 | 124,580 | +0.69(+0.69%) |
Aug 16, 2024 | 99.28 | 100.26 | 99.28 | 100.26 | 36,625 | +0.70(+0.70%) |
Aug 15, 2024 | 99.79 | 100.08 | 99.34 | 99.56 | 94,761 | +0.87(+0.88%) |
Aug 14, 2024 | 97.57 | 98.83 | 97.57 | 98.69 | 77,465 | +1.40(+1.43%) |
Aug 13, 2024 | 97.05 | 97.37 | 96.36 | 97.30 | 77,498 | +0.86(+0.89%) |
Aug 12, 2024 | 97.30 | 97.52 | 96.31 | 96.44 | 157,734 | -0.58(-0.60%) |
Aug 09, 2024 | 96.53 | 97.21 | 96.17 | 97.02 | 58,575 | +0.52(+0.54%) |
Aug 08, 2024 | 95.57 | 96.70 | 95.57 | 96.50 | 161,310 | +1.60(+1.69%) |
Aug 07, 2024 | 96.15 | 96.80 | 94.84 | 94.89 | 85,755 | +0.03(+0.03%) |
Aug 06, 2024 | 93.89 | 96.05 | 93.78 | 94.87 | 426,528 | +1.37(+1.46%) |
Aug 05, 2024 | 93.24 | 94.28 | 92.50 | 93.50 | 230,457 | -2.80(-2.91%) |
Aug 02, 2024 | 97.81 | 97.88 | 95.64 | 96.30 | 99,037 | -2.84(-2.86%) |