Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 111.92 | 112.40 | 111.92 | 112.28 | 2,284 | +0.32(+0.28%) |
Oct 17, 2024 | 112.04 | 112.04 | 111.90 | 111.96 | 512 | -0.19(-0.17%) |
Oct 16, 2024 | 112.01 | 112.22 | 112.01 | 112.14 | 1,787 | +0.56(+0.50%) |
Oct 15, 2024 | 111.72 | 112.02 | 111.58 | 111.58 | 928 | -0.29(-0.26%) |
Oct 14, 2024 | 111.27 | 111.87 | 111.27 | 111.87 | 572 | +0.70(+0.63%) |
Oct 11, 2024 | 110.31 | 111.17 | 110.31 | 111.17 | 1,069 | +1.17(+1.06%) |
Oct 10, 2024 | 110.41 | 110.41 | 110.00 | 110.00 | 3,077 | -0.43(-0.39%) |
Oct 09, 2024 | 109.67 | 110.51 | 109.67 | 110.43 | 1,225 | +0.55(+0.50%) |
Oct 08, 2024 | 109.85 | 109.88 | 109.85 | 109.88 | 544 | +0.11(+0.10%) |
Oct 07, 2024 | 110.02 | 110.02 | 109.66 | 109.77 | 2,760 | -0.78(-0.71%) |
Oct 04, 2024 | 110.54 | 110.55 | 110.11 | 110.55 | 3,788 | +0.61(+0.55%) |
Oct 03, 2024 | 110.62 | 110.62 | 109.95 | 109.95 | 391 | -0.82(-0.74%) |
Oct 02, 2024 | 110.85 | 110.91 | 110.76 | 110.76 | 1,305 | -0.26(-0.24%) |
Oct 01, 2024 | 111.14 | 111.21 | 111.03 | 111.03 | 2,142 | -0.27(-0.25%) |
Sep 30, 2024 | 110.66 | 111.30 | 110.66 | 111.30 | 1,372 | +0.27(+0.25%) |
Sep 27, 2024 | 110.95 | 111.03 | 110.95 | 111.03 | 2,269 | +0.67(+0.61%) |
Sep 26, 2024 | 109.84 | 110.36 | 109.84 | 110.35 | 3,142 | +0.91(+0.84%) |
Sep 25, 2024 | 110.20 | 110.20 | 109.44 | 109.44 | 893 | -0.69(-0.62%) |
Sep 24, 2024 | 109.99 | 110.36 | 109.99 | 110.12 | 10,695 | +0.20(+0.18%) |
Sep 23, 2024 | 109.65 | 109.93 | 109.61 | 109.93 | 4,159 | +0.65(+0.59%) |
Sep 20, 2024 | 109.06 | 109.28 | 108.89 | 109.28 | 2,484 | -0.44(-0.40%) |
Sep 19, 2024 | 109.73 | 109.89 | 109.41 | 109.71 | 4,134 | +0.99(+0.91%) |
Sep 18, 2024 | 109.08 | 109.35 | 108.62 | 108.72 | 2,080 | -0.26(-0.24%) |
Sep 17, 2024 | 109.25 | 109.25 | 108.86 | 108.98 | 1,545 | -0.01(-0.01%) |
Sep 16, 2024 | 108.79 | 109.28 | 108.61 | 108.99 | 3,890 | +0.68(+0.63%) |
Sep 13, 2024 | 107.51 | 108.33 | 107.51 | 108.31 | 2,908 | +1.00(+0.93%) |
Sep 12, 2024 | 107.16 | 107.31 | 106.56 | 107.31 | 2,200 | +0.25(+0.23%) |
Sep 11, 2024 | 105.36 | 107.06 | 105.33 | 107.06 | 8,588 | -0.17(-0.15%) |
Sep 10, 2024 | 107.53 | 107.53 | 106.94 | 107.23 | 2,353 | -0.31(-0.29%) |
Sep 09, 2024 | 107.80 | 107.80 | 107.53 | 107.53 | 539 | +0.88(+0.82%) |
Sep 06, 2024 | 106.76 | 106.76 | 106.66 | 106.66 | 682 | -1.14(-1.05%) |
Sep 05, 2024 | 107.75 | 107.86 | 107.75 | 107.80 | 730 | -0.67(-0.62%) |
Sep 04, 2024 | 108.71 | 108.99 | 108.13 | 108.47 | 1,844 | +0.14(+0.13%) |
Sep 03, 2024 | 108.75 | 108.75 | 108.33 | 108.33 | 2,007 | -1.04(-0.95%) |
Aug 30, 2024 | 108.66 | 109.37 | 108.66 | 109.37 | 1,489 | +0.86(+0.79%) |
Aug 29, 2024 | 108.80 | 108.86 | 108.51 | 108.51 | 1,359 | +0.43(+0.39%) |
Aug 28, 2024 | 108.45 | 108.59 | 107.95 | 108.08 | 5,338 | -0.16(-0.14%) |
Aug 27, 2024 | 108.18 | 108.24 | 108.18 | 108.24 | 1,491 | +0.21(+0.19%) |
Aug 26, 2024 | 108.15 | 108.53 | 108.03 | 108.03 | 1,120 | +0.19(+0.18%) |
Aug 23, 2024 | 107.70 | 107.84 | 107.70 | 107.84 | 388 | +1.18(+1.10%) |
Aug 22, 2024 | 106.91 | 106.91 | 106.63 | 106.66 | 1,970 | -0.08(-0.07%) |
Aug 21, 2024 | 106.60 | 106.74 | 106.45 | 106.74 | 6,932 | +0.65(+0.62%) |
Aug 20, 2024 | 106.50 | 106.50 | 106.03 | 106.08 | 4,393 | -0.24(-0.22%) |
Aug 19, 2024 | 106.33 | 106.33 | 106.22 | 106.32 | 1,321 | +0.64(+0.61%) |
Aug 16, 2024 | 105.17 | 105.68 | 105.17 | 105.68 | 657 | +0.25(+0.24%) |
Aug 15, 2024 | 105.15 | 105.55 | 105.15 | 105.42 | 1,237 | +0.99(+0.95%) |
Aug 14, 2024 | 104.29 | 104.44 | 104.29 | 104.44 | 603 | +0.31(+0.30%) |
Aug 13, 2024 | 104.01 | 104.12 | 104.01 | 104.12 | 1,185 | +1.01(+0.98%) |
Aug 12, 2024 | 103.30 | 103.30 | 103.12 | 103.12 | 822 | -0.63(-0.61%) |
Aug 09, 2024 | 103.44 | 103.78 | 103.24 | 103.75 | 1,640 | +0.28(+0.27%) |
Aug 08, 2024 | 102.55 | 103.61 | 102.55 | 103.47 | 2,070 | +1.26(+1.23%) |
Aug 07, 2024 | 103.19 | 103.19 | 102.21 | 102.21 | 1,301 | -0.23(-0.22%) |
Aug 06, 2024 | 102.03 | 103.61 | 102.03 | 102.44 | 5,427 | +0.55(+0.54%) |
Aug 05, 2024 | 103.42 | 103.42 | 101.74 | 101.89 | 2,816 | -2.58(-2.47%) |
Aug 02, 2024 | 104.82 | 104.89 | 103.97 | 104.47 | 9,382 | -0.65(-0.62%) |