Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 109.69 | 110.54 | 109.69 | 110.42 | 98,796 | +0.68(+0.62%) |
Oct 10, 2024 | 109.61 | 109.93 | 109.41 | 109.74 | 89,850 | -0.07(-0.06%) |
Oct 09, 2024 | 109.12 | 109.97 | 109.12 | 109.81 | 94,168 | +0.79(+0.72%) |
Oct 08, 2024 | 108.46 | 109.17 | 108.44 | 109.02 | 293,345 | +1.02(+0.94%) |
Oct 07, 2024 | 108.75 | 108.81 | 107.92 | 108.00 | 128,264 | -1.08(-0.99%) |
Oct 04, 2024 | 108.92 | 109.08 | 108.12 | 109.08 | 152,835 | +1.12(+1.04%) |
Oct 03, 2024 | 107.92 | 108.40 | 107.64 | 107.96 | 122,253 | -0.28(-0.26%) |
Oct 02, 2024 | 108.00 | 108.42 | 107.75 | 108.24 | 96,136 | +0.00(+0.00%) |
Oct 01, 2024 | 109.13 | 109.13 | 107.64 | 108.24 | 1,485,076 | -0.98(-0.90%) |
Sep 30, 2024 | 108.56 | 109.22 | 108.11 | 109.22 | 100,655 | +0.38(+0.35%) |
Sep 27, 2024 | 109.14 | 109.20 | 108.66 | 108.84 | 122,345 | -0.16(-0.15%) |
Sep 26, 2024 | 109.34 | 109.34 | 108.57 | 109.00 | 97,691 | +0.59(+0.54%) |
Sep 25, 2024 | 108.66 | 108.82 | 108.30 | 108.41 | 29,475 | -0.33(-0.30%) |
Sep 24, 2024 | 108.61 | 108.74 | 108.02 | 108.74 | 104,025 | +0.39(+0.36%) |
Sep 23, 2024 | 108.39 | 108.45 | 108.11 | 108.35 | 88,480 | +0.19(+0.18%) |
Sep 20, 2024 | 108.09 | 108.30 | 107.57 | 108.16 | 50,259 | -0.18(-0.17%) |
Sep 19, 2024 | 108.30 | 108.64 | 107.95 | 108.34 | 300,009 | +1.96(+1.85%) |
Sep 18, 2024 | 106.93 | 107.79 | 106.38 | 106.38 | 43,247 | -0.43(-0.40%) |
Sep 17, 2024 | 107.19 | 107.31 | 106.41 | 106.81 | 61,353 | +0.13(+0.12%) |
Sep 16, 2024 | 106.43 | 106.71 | 106.16 | 106.68 | 36,080 | +0.12(+0.11%) |
Sep 13, 2024 | 106.10 | 106.72 | 106.10 | 106.56 | 56,220 | +0.59(+0.55%) |
Sep 12, 2024 | 105.23 | 106.07 | 104.98 | 105.97 | 56,314 | +0.98(+0.93%) |
Sep 11, 2024 | 103.94 | 105.23 | 102.32 | 104.99 | 48,934 | +1.08(+1.04%) |
Sep 10, 2024 | 103.90 | 104.00 | 103.05 | 103.92 | 38,977 | +0.38(+0.37%) |
Sep 09, 2024 | 103.21 | 103.73 | 102.81 | 103.54 | 28,857 | +1.14(+1.11%) |
Sep 06, 2024 | 104.09 | 104.34 | 102.18 | 102.40 | 47,317 | -1.69(-1.63%) |
Sep 05, 2024 | 104.27 | 104.78 | 103.68 | 104.09 | 59,144 | -0.28(-0.27%) |
Sep 04, 2024 | 104.22 | 104.91 | 104.11 | 104.37 | 41,985 | -0.43(-0.41%) |
Sep 03, 2024 | 106.26 | 106.26 | 104.23 | 104.80 | 32,727 | -2.04(-1.91%) |
Aug 30, 2024 | 106.24 | 106.86 | 105.76 | 106.85 | 43,278 | +1.11(+1.05%) |
Aug 29, 2024 | 106.13 | 106.82 | 105.67 | 105.74 | 72,417 | -0.07(-0.07%) |
Aug 28, 2024 | 106.41 | 106.41 | 105.27 | 105.81 | 42,542 | -0.64(-0.60%) |
Aug 27, 2024 | 106.00 | 106.55 | 105.84 | 106.45 | 94,083 | +0.22(+0.21%) |
Aug 26, 2024 | 106.69 | 106.83 | 105.98 | 106.23 | 165,287 | -0.26(-0.24%) |
Aug 23, 2024 | 105.99 | 106.68 | 105.70 | 106.49 | 43,228 | +1.14(+1.08%) |
Aug 22, 2024 | 106.63 | 106.68 | 105.20 | 105.35 | 44,626 | -0.98(-0.92%) |
Aug 21, 2024 | 106.08 | 106.41 | 105.76 | 106.33 | 49,784 | +0.42(+0.40%) |
Aug 20, 2024 | 105.98 | 106.23 | 105.71 | 105.91 | 68,844 | -0.16(-0.15%) |
Aug 19, 2024 | 105.13 | 106.07 | 105.12 | 106.07 | 43,483 | +1.07(+1.02%) |
Aug 16, 2024 | 104.47 | 105.13 | 104.47 | 105.00 | 56,983 | +0.15(+0.14%) |
Aug 15, 2024 | 104.09 | 104.85 | 104.09 | 104.85 | 91,721 | +1.88(+1.82%) |
Aug 14, 2024 | 102.86 | 103.16 | 102.36 | 102.98 | 319,458 | +0.36(+0.35%) |
Aug 13, 2024 | 101.61 | 102.72 | 101.61 | 102.62 | 52,668 | +1.58(+1.56%) |
Aug 12, 2024 | 101.25 | 101.43 | 100.73 | 101.05 | 36,019 | +0.16(+0.16%) |
Aug 09, 2024 | 100.28 | 101.16 | 100.14 | 100.89 | 51,176 | +0.40(+0.40%) |
Aug 08, 2024 | 99.24 | 100.62 | 99.15 | 100.49 | 49,238 | +2.29(+2.33%) |
Aug 07, 2024 | 99.97 | 100.60 | 98.08 | 98.19 | 58,145 | -0.58(-0.59%) |
Aug 06, 2024 | 98.32 | 100.25 | 98.05 | 98.77 | 90,503 | +0.84(+0.86%) |
Aug 05, 2024 | 96.66 | 99.07 | 96.57 | 97.93 | 221,526 | -2.97(-2.94%) |
Aug 02, 2024 | 101.32 | 101.36 | 100.04 | 100.91 | 70,043 | -1.83(-1.79%) |