Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 109.17 | 109.22 | 108.77 | 109.02 | 30,380 | +0.11(+0.10%) |
Oct 17, 2024 | 109.63 | 109.63 | 108.59 | 108.91 | 42,679 | -0.91(-0.83%) |
Oct 16, 2024 | 109.92 | 110.43 | 109.75 | 109.82 | 25,803 | +0.35(+0.32%) |
Oct 15, 2024 | 109.50 | 110.50 | 109.46 | 109.47 | 33,844 | -0.01(-0.01%) |
Oct 14, 2024 | 108.55 | 109.54 | 108.55 | 109.48 | 43,018 | +0.94(+0.87%) |
Oct 11, 2024 | 107.18 | 108.56 | 107.00 | 108.54 | 37,322 | +1.28(+1.19%) |
Oct 10, 2024 | 107.35 | 107.41 | 106.94 | 107.26 | 31,443 | -0.90(-0.83%) |
Oct 09, 2024 | 107.80 | 108.61 | 107.74 | 108.16 | 23,950 | +0.43(+0.40%) |
Oct 08, 2024 | 107.55 | 107.83 | 107.30 | 107.73 | 33,283 | +0.34(+0.32%) |
Oct 07, 2024 | 107.41 | 107.59 | 106.83 | 107.39 | 22,908 | -0.46(-0.43%) |
Oct 04, 2024 | 108.29 | 108.29 | 107.26 | 107.85 | 19,721 | +0.30(+0.28%) |
Oct 03, 2024 | 107.72 | 108.02 | 107.12 | 107.55 | 22,096 | -0.56(-0.52%) |
Oct 02, 2024 | 108.11 | 108.43 | 107.66 | 108.11 | 53,846 | -0.26(-0.24%) |
Oct 01, 2024 | 109.18 | 109.18 | 107.81 | 108.37 | 23,307 | -0.96(-0.88%) |
Sep 30, 2024 | 108.79 | 109.33 | 108.10 | 109.33 | 34,671 | +0.28(+0.26%) |
Sep 27, 2024 | 109.00 | 109.90 | 108.71 | 109.05 | 86,110 | +0.59(+0.54%) |
Sep 26, 2024 | 107.97 | 108.54 | 107.97 | 108.46 | 26,500 | +1.32(+1.23%) |
Sep 25, 2024 | 108.13 | 108.13 | 107.04 | 107.14 | 26,799 | -0.81(-0.75%) |
Sep 24, 2024 | 108.13 | 108.42 | 107.83 | 107.95 | 26,409 | -0.08(-0.07%) |
Sep 23, 2024 | 107.73 | 108.19 | 107.52 | 108.03 | 23,799 | +0.64(+0.60%) |
Sep 20, 2024 | 108.18 | 108.18 | 107.16 | 107.39 | 39,849 | -1.19(-1.09%) |
Sep 19, 2024 | 108.25 | 108.64 | 107.84 | 108.58 | 32,850 | +1.97(+1.85%) |
Sep 18, 2024 | 106.83 | 107.87 | 106.28 | 106.61 | 24,404 | -0.09(-0.08%) |
Sep 17, 2024 | 106.69 | 107.37 | 106.48 | 106.70 | 54,348 | +0.53(+0.50%) |
Sep 16, 2024 | 105.50 | 106.22 | 105.48 | 106.17 | 26,548 | +1.04(+0.99%) |
Sep 13, 2024 | 104.43 | 105.38 | 104.29 | 105.13 | 26,434 | +1.33(+1.28%) |
Sep 12, 2024 | 103.25 | 103.82 | 102.56 | 103.80 | 35,366 | +0.77(+0.75%) |
Sep 11, 2024 | 103.21 | 103.21 | 101.14 | 103.03 | 28,120 | -0.29(-0.28%) |
Sep 10, 2024 | 102.84 | 103.45 | 102.50 | 103.32 | 60,466 | +0.70(+0.68%) |
Sep 09, 2024 | 102.38 | 103.12 | 102.38 | 102.62 | 32,608 | +0.80(+0.79%) |
Sep 06, 2024 | 103.10 | 103.66 | 101.79 | 101.82 | 26,391 | -1.17(-1.14%) |
Sep 05, 2024 | 103.69 | 103.78 | 102.76 | 102.99 | 47,090 | -0.80(-0.77%) |
Sep 04, 2024 | 104.26 | 104.33 | 103.50 | 103.79 | 22,715 | -1.22(-1.16%) |
Sep 03, 2024 | 106.86 | 107.05 | 104.64 | 105.01 | 67,796 | -2.45(-2.28%) |
Aug 30, 2024 | 107.02 | 107.53 | 106.15 | 107.46 | 27,575 | +0.72(+0.67%) |
Aug 29, 2024 | 106.56 | 107.42 | 106.04 | 106.74 | 64,775 | +0.45(+0.42%) |
Aug 28, 2024 | 106.52 | 107.03 | 106.05 | 106.29 | 32,203 | -0.31(-0.29%) |
Aug 27, 2024 | 106.83 | 106.89 | 106.06 | 106.60 | 36,317 | -0.50(-0.47%) |
Aug 26, 2024 | 107.45 | 107.86 | 107.04 | 107.10 | 29,735 | +0.01(+0.01%) |
Aug 23, 2024 | 106.24 | 107.46 | 106.00 | 107.09 | 29,705 | +1.34(+1.27%) |
Aug 22, 2024 | 106.59 | 106.64 | 105.63 | 105.75 | 30,196 | -0.45(-0.42%) |
Aug 21, 2024 | 105.64 | 106.21 | 105.28 | 106.20 | 21,302 | +1.12(+1.06%) |
Aug 20, 2024 | 105.61 | 105.88 | 104.83 | 105.08 | 23,905 | -0.61(-0.58%) |
Aug 19, 2024 | 105.07 | 105.69 | 105.00 | 105.69 | 24,716 | +0.74(+0.70%) |
Aug 16, 2024 | 104.92 | 105.32 | 104.63 | 104.95 | 28,915 | -0.04(-0.04%) |
Aug 15, 2024 | 104.57 | 105.38 | 104.54 | 104.99 | 25,892 | +1.41(+1.36%) |
Aug 14, 2024 | 103.71 | 103.83 | 103.22 | 103.58 | 48,167 | -0.12(-0.12%) |
Aug 13, 2024 | 102.59 | 103.87 | 102.39 | 103.70 | 34,919 | +1.47(+1.44%) |
Aug 12, 2024 | 102.90 | 102.93 | 101.78 | 102.23 | 38,043 | -0.70(-0.68%) |
Aug 09, 2024 | 103.54 | 103.54 | 102.38 | 102.93 | 35,925 | -0.65(-0.63%) |
Aug 08, 2024 | 102.92 | 103.82 | 102.22 | 103.58 | 27,802 | +1.48(+1.45%) |
Aug 07, 2024 | 104.21 | 104.58 | 102.10 | 102.10 | 115,725 | -0.94(-0.91%) |
Aug 06, 2024 | 102.10 | 104.38 | 102.10 | 103.04 | 43,311 | +1.24(+1.22%) |
Aug 05, 2024 | 102.26 | 103.09 | 100.92 | 101.81 | 59,102 | -3.10(-2.95%) |
Aug 02, 2024 | 105.28 | 105.28 | 103.69 | 104.90 | 52,607 | -1.82(-1.70%) |