Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 110.60 | 110.60 | 105.99 | 105.99 | 410,660 | -4.26(-3.86%) |
Oct 17, 2024 | 109.94 | 111.04 | 108.82 | 110.25 | 263,948 | +0.19(+0.17%) |
Oct 16, 2024 | 111.34 | 112.60 | 109.54 | 110.06 | 315,919 | -1.30(-1.17%) |
Oct 15, 2024 | 112.00 | 113.60 | 110.92 | 111.36 | 804,783 | +1.26(+1.14%) |
Oct 11, 2024 | 110.10 | 0 | -0.36(-0.33%) | |||
Oct 10, 2024 | 107.89 | 110.70 | 107.89 | 110.46 | 533,636 | +2.10(+1.94%) |
Oct 09, 2024 | 107.31 | 108.99 | 107.00 | 108.36 | 291,191 | +0.50(+0.46%) |
Oct 08, 2024 | 106.00 | 108.82 | 105.90 | 107.86 | 672,610 | +2.31(+2.19%) |
Oct 07, 2024 | 103.94 | 105.55 | 104.49 | 105.55 | 281,983 | +1.18(+1.13%) |
Oct 04, 2024 | 102.25 | 104.50 | 101.64 | 104.37 | 539,231 | +3.36(+3.33%) |
Oct 03, 2024 | 101.50 | 102.20 | 100.28 | 101.01 | 219,429 | -0.71(-0.70%) |
Oct 02, 2024 | 101.61 | 102.49 | 100.62 | 101.72 | 231,489 | -0.58(-0.57%) |
Oct 01, 2024 | 102.54 | 103.71 | 100.91 | 102.30 | 418,213 | -0.61(-0.59%) |
Sep 30, 2024 | 99.69 | 103.00 | 98.34 | 102.91 | 385,265 | +2.52(+2.51%) |
Sep 27, 2024 | 100.30 | 100.97 | 99.68 | 100.39 | 313,699 | +0.39(+0.39%) |
Sep 26, 2024 | 98.55 | 101.34 | 98.30 | 100.00 | 714,232 | +2.66(+2.73%) |
Sep 25, 2024 | 97.03 | 98.11 | 96.65 | 97.34 | 164,602 | +0.03(+0.03%) |
Sep 24, 2024 | 97.96 | 98.50 | 96.04 | 97.31 | 272,933 | -0.44(-0.45%) |
Sep 23, 2024 | 96.93 | 97.75 | 96.31 | 97.75 | 242,770 | +0.77(+0.79%) |
Sep 20, 2024 | 97.49 | 98.04 | 95.72 | 96.98 | 646,771 | -1.27(-1.29%) |
Sep 19, 2024 | 98.30 | 99.88 | 97.26 | 98.25 | 771,040 | +1.65(+1.71%) |
Sep 18, 2024 | 95.27 | 98.43 | 95.27 | 96.60 | 569,902 | +1.06(+1.11%) |
Sep 17, 2024 | 91.41 | 95.60 | 91.22 | 95.54 | 601,601 | +4.45(+4.89%) |
Sep 16, 2024 | 89.57 | 91.93 | 89.01 | 91.09 | 294,213 | +1.52(+1.70%) |
Sep 13, 2024 | 89.00 | 91.59 | 88.67 | 89.57 | 360,902 | +0.69(+0.78%) |
Sep 12, 2024 | 85.90 | 89.18 | 85.60 | 88.88 | 267,187 | +2.98(+3.47%) |
Sep 11, 2024 | 83.90 | 86.18 | 82.74 | 85.90 | 240,593 | +1.66(+1.97%) |
Sep 10, 2024 | 84.11 | 84.60 | 82.01 | 84.24 | 200,773 | +0.35(+0.42%) |
Sep 09, 2024 | 84.53 | 85.70 | 83.15 | 83.89 | 255,937 | +0.21(+0.25%) |
Sep 06, 2024 | 88.03 | 88.28 | 83.50 | 83.68 | 439,698 | -4.37(-4.96%) |
Sep 05, 2024 | 87.93 | 89.98 | 87.69 | 88.05 | 265,027 | +0.04(+0.05%) |
Sep 04, 2024 | 85.43 | 88.90 | 85.22 | 88.01 | 237,363 | +1.81(+2.10%) |
Sep 03, 2024 | 91.41 | 91.50 | 85.74 | 86.20 | 376,990 | -6.36(-6.87%) |
Aug 30, 2024 | 92.56 | 0 | -0.67(-0.72%) | |||
Aug 29, 2024 | 92.99 | 94.91 | 92.51 | 93.23 | 218,374 | +0.47(+0.51%) |
Aug 28, 2024 | 91.85 | 93.28 | 90.99 | 92.76 | 200,518 | +0.82(+0.89%) |
Aug 27, 2024 | 89.90 | 92.61 | 89.66 | 91.94 | 208,460 | +1.50(+1.66%) |
Aug 26, 2024 | 90.85 | 91.49 | 89.75 | 90.44 | 144,438 | -0.46(-0.51%) |
Aug 23, 2024 | 89.45 | 92.21 | 89.45 | 90.90 | 314,176 | +1.92(+2.16%) |
Aug 22, 2024 | 88.35 | 89.75 | 88.35 | 88.98 | 151,399 | +0.18(+0.20%) |
Aug 21, 2024 | 88.59 | 89.25 | 87.93 | 88.80 | 192,365 | +0.41(+0.46%) |
Aug 20, 2024 | 89.78 | 90.00 | 87.38 | 88.39 | 260,647 | -1.39(-1.55%) |
Aug 19, 2024 | 89.75 | 89.84 | 88.21 | 89.78 | 199,144 | +0.35(+0.39%) |
Aug 16, 2024 | 89.00 | 90.22 | 88.75 | 89.43 | 236,763 | +0.49(+0.55%) |
Aug 15, 2024 | 86.40 | 89.72 | 85.61 | 88.94 | 316,920 | +3.85(+4.52%) |
Aug 14, 2024 | 85.72 | 86.09 | 84.20 | 85.09 | 242,717 | -0.20(-0.23%) |
Aug 13, 2024 | 85.13 | 86.25 | 84.66 | 85.29 | 192,744 | +0.47(+0.55%) |
Aug 12, 2024 | 85.42 | 86.50 | 83.91 | 84.82 | 480,955 | -0.59(-0.69%) |
Aug 09, 2024 | 82.13 | 85.68 | 82.05 | 85.41 | 278,274 | +2.83(+3.43%) |
Aug 08, 2024 | 82.60 | 83.96 | 81.03 | 82.58 | 258,514 | +0.87(+1.06%) |
Aug 07, 2024 | 86.00 | 86.00 | 80.50 | 81.71 | 459,670 | -2.32(-2.76%) |
Aug 06, 2024 | 77.90 | 85.26 | 77.50 | 84.03 | 696,240 | +1.65(+2.00%) |
Aug 02, 2024 | 82.38 | 0 | -6.42(-7.23%) |