Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 111.16 | 111.77 | 109.88 | 110.59 | 156,904 | -0.27(-0.24%) |
Oct 01, 2024 | 111.52 | 111.52 | 109.58 | 110.86 | 168,290 | -0.91(-0.81%) |
Sep 30, 2024 | 110.15 | 112.00 | 110.15 | 111.77 | 289,314 | +0.94(+0.85%) |
Sep 27, 2024 | 112.51 | 113.12 | 109.81 | 110.83 | 1,941,848 | -0.79(-0.71%) |
Sep 26, 2024 | 110.19 | 112.20 | 110.02 | 111.62 | 235,083 | +3.33(+3.08%) |
Sep 25, 2024 | 110.88 | 111.77 | 108.20 | 108.29 | 530,952 | -1.93(-1.75%) |
Sep 24, 2024 | 110.55 | 111.41 | 108.60 | 110.22 | 203,411 | +0.88(+0.80%) |
Sep 23, 2024 | 110.92 | 111.42 | 108.20 | 109.34 | 324,973 | -0.93(-0.84%) |
Sep 20, 2024 | 110.53 | 111.28 | 109.25 | 110.27 | 746,411 | -0.92(-0.83%) |
Sep 19, 2024 | 111.10 | 111.64 | 108.62 | 111.19 | 442,614 | +3.34(+3.10%) |
Sep 18, 2024 | 107.72 | 110.98 | 107.02 | 107.85 | 261,385 | +0.43(+0.40%) |
Sep 17, 2024 | 106.55 | 108.39 | 105.96 | 107.42 | 252,258 | +1.87(+1.77%) |
Sep 16, 2024 | 105.49 | 105.98 | 104.50 | 105.55 | 251,935 | +0.80(+0.76%) |
Sep 13, 2024 | 104.01 | 105.05 | 103.77 | 104.75 | 189,699 | +2.14(+2.09%) |
Sep 12, 2024 | 101.81 | 103.00 | 100.70 | 102.61 | 190,978 | +1.16(+1.14%) |
Sep 11, 2024 | 100.65 | 101.61 | 97.51 | 101.45 | 207,494 | +0.73(+0.72%) |
Sep 10, 2024 | 100.45 | 101.11 | 99.21 | 100.72 | 292,734 | +0.12(+0.12%) |
Sep 09, 2024 | 99.30 | 101.06 | 97.85 | 100.60 | 672,307 | +1.31(+1.32%) |
Sep 06, 2024 | 99.15 | 100.56 | 98.22 | 99.29 | 349,909 | -0.42(-0.42%) |
Sep 05, 2024 | 101.13 | 101.24 | 99.36 | 99.71 | 267,366 | -1.53(-1.51%) |
Sep 04, 2024 | 100.86 | 102.03 | 100.50 | 101.24 | 302,093 | +0.06(+0.06%) |
Sep 03, 2024 | 103.75 | 104.56 | 100.78 | 101.18 | 394,665 | -3.93(-3.74%) |
Aug 30, 2024 | 104.41 | 105.28 | 103.56 | 105.11 | 320,115 | +0.85(+0.82%) |
Aug 29, 2024 | 104.14 | 105.83 | 103.42 | 104.26 | 268,743 | +1.17(+1.13%) |
Aug 28, 2024 | 102.82 | 104.31 | 102.82 | 103.09 | 199,440 | -0.39(-0.38%) |
Aug 27, 2024 | 103.54 | 104.50 | 103.14 | 103.48 | 403,169 | -1.19(-1.14%) |
Aug 26, 2024 | 105.42 | 106.92 | 104.49 | 104.67 | 285,502 | +0.43(+0.41%) |
Aug 23, 2024 | 102.49 | 105.30 | 101.98 | 104.24 | 466,660 | +2.86(+2.82%) |
Aug 22, 2024 | 101.32 | 102.51 | 101.18 | 101.38 | 627,383 | +0.36(+0.36%) |
Aug 21, 2024 | 99.60 | 101.12 | 99.02 | 101.02 | 238,133 | +2.27(+2.30%) |
Aug 20, 2024 | 99.84 | 101.02 | 98.72 | 98.75 | 274,182 | -2.14(-2.12%) |
Aug 19, 2024 | 99.24 | 101.33 | 99.24 | 100.89 | 310,950 | +1.63(+1.64%) |
Aug 16, 2024 | 98.14 | 99.48 | 97.80 | 99.26 | 310,400 | +0.89(+0.90%) |
Aug 15, 2024 | 97.89 | 99.46 | 96.94 | 98.37 | 253,358 | +2.94(+3.08%) |
Aug 14, 2024 | 95.53 | 95.55 | 94.10 | 95.43 | 344,597 | +0.39(+0.41%) |
Aug 13, 2024 | 95.58 | 96.22 | 94.10 | 95.04 | 469,420 | -0.19(-0.20%) |
Aug 12, 2024 | 96.15 | 97.11 | 94.91 | 95.23 | 317,703 | -0.92(-0.96%) |
Aug 09, 2024 | 97.47 | 97.93 | 96.12 | 96.15 | 403,562 | -1.08(-1.11%) |
Aug 08, 2024 | 98.06 | 99.25 | 96.93 | 97.23 | 473,398 | +0.62(+0.64%) |
Aug 07, 2024 | 102.89 | 103.57 | 96.23 | 96.61 | 599,112 | -4.59(-4.54%) |
Aug 06, 2024 | 94.85 | 103.12 | 94.14 | 101.20 | 1,111,300 | +14.24(+16.38%) |
Aug 05, 2024 | 85.86 | 87.17 | 83.53 | 86.96 | 1,003,109 | -2.95(-3.28%) |
Aug 02, 2024 | 93.44 | 94.23 | 88.11 | 89.91 | 828,053 | -6.69(-6.93%) |