Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 108.37 | 108.84 | 106.82 | 107.62 | 541,177 | -0.90(-0.83%) |
Oct 07, 2024 | 109.43 | 109.76 | 107.33 | 108.52 | 418,727 | -0.86(-0.79%) |
Oct 04, 2024 | 109.50 | 110.88 | 108.80 | 109.38 | 330,577 | +0.82(+0.76%) |
Oct 03, 2024 | 109.83 | 109.83 | 108.09 | 108.56 | 375,844 | -1.14(-1.04%) |
Oct 02, 2024 | 108.66 | 110.33 | 108.07 | 109.70 | 721,194 | +0.66(+0.61%) |
Oct 01, 2024 | 111.41 | 111.97 | 107.51 | 109.04 | 690,717 | -2.37(-2.13%) |
Sep 30, 2024 | 110.83 | 112.20 | 110.40 | 111.41 | 432,263 | +0.48(+0.43%) |
Sep 27, 2024 | 110.91 | 112.83 | 110.06 | 110.93 | 505,941 | +0.74(+0.67%) |
Sep 26, 2024 | 108.02 | 110.63 | 108.00 | 110.19 | 531,749 | +2.33(+2.16%) |
Sep 25, 2024 | 109.45 | 109.45 | 107.00 | 107.86 | 629,528 | -1.22(-1.12%) |
Sep 24, 2024 | 109.35 | 110.29 | 108.63 | 109.08 | 500,308 | +0.09(+0.08%) |
Sep 23, 2024 | 111.17 | 111.79 | 108.00 | 108.99 | 579,224 | -1.77(-1.60%) |
Sep 20, 2024 | 110.81 | 111.45 | 109.43 | 110.76 | 1,995,424 | -0.53(-0.48%) |
Sep 19, 2024 | 110.30 | 113.30 | 109.60 | 111.29 | 974,442 | +1.73(+1.57%) |
Sep 18, 2024 | 111.52 | 112.09 | 108.99 | 109.56 | 458,807 | -1.98(-1.78%) |
Sep 17, 2024 | 110.03 | 111.63 | 109.31 | 111.55 | 714,552 | +1.98(+1.81%) |
Sep 16, 2024 | 110.00 | 110.55 | 109.34 | 109.57 | 486,327 | +0.78(+0.72%) |
Sep 13, 2024 | 107.11 | 108.86 | 106.77 | 108.79 | 654,261 | +2.34(+2.20%) |
Sep 12, 2024 | 105.17 | 107.71 | 104.62 | 106.45 | 599,894 | +1.32(+1.26%) |
Sep 11, 2024 | 106.99 | 107.06 | 104.42 | 105.13 | 496,483 | -1.97(-1.84%) |
Sep 10, 2024 | 106.68 | 107.31 | 105.51 | 107.10 | 480,122 | +0.64(+0.60%) |
Sep 09, 2024 | 107.44 | 107.49 | 105.91 | 106.46 | 510,839 | -0.68(-0.63%) |
Sep 06, 2024 | 108.30 | 108.78 | 105.99 | 107.14 | 1,160,096 | -1.25(-1.15%) |
Sep 05, 2024 | 108.84 | 109.97 | 107.73 | 108.39 | 971,016 | -0.25(-0.23%) |
Sep 04, 2024 | 109.30 | 109.43 | 106.34 | 108.64 | 4,275,673 | -0.68(-0.62%) |
Sep 03, 2024 | 112.00 | 113.59 | 109.16 | 109.32 | 1,619,975 | -6.66(-5.74%) |
Aug 30, 2024 | 115.54 | 116.55 | 114.86 | 115.98 | 365,743 | +0.38(+0.33%) |
Aug 29, 2024 | 116.42 | 116.68 | 115.52 | 115.60 | 243,313 | -0.77(-0.66%) |
Aug 28, 2024 | 114.17 | 117.77 | 114.17 | 116.37 | 543,822 | +1.55(+1.35%) |
Aug 27, 2024 | 114.28 | 115.13 | 113.19 | 114.82 | 457,534 | +0.53(+0.46%) |
Aug 26, 2024 | 114.38 | 115.78 | 113.23 | 114.29 | 321,578 | +0.42(+0.37%) |
Aug 23, 2024 | 114.49 | 114.95 | 112.62 | 113.87 | 314,815 | -0.68(-0.59%) |
Aug 22, 2024 | 114.89 | 115.28 | 113.53 | 114.55 | 448,402 | +0.19(+0.17%) |
Aug 21, 2024 | 115.53 | 115.53 | 114.09 | 114.36 | 297,164 | -0.61(-0.53%) |
Aug 20, 2024 | 114.24 | 115.15 | 113.26 | 114.97 | 488,660 | +0.73(+0.64%) |
Aug 19, 2024 | 111.92 | 114.33 | 111.83 | 114.24 | 447,200 | +3.28(+2.96%) |
Aug 16, 2024 | 110.03 | 111.61 | 109.62 | 110.96 | 562,264 | +0.96(+0.87%) |
Aug 15, 2024 | 110.13 | 111.08 | 109.31 | 110.00 | 559,142 | +0.80(+0.73%) |
Aug 14, 2024 | 111.00 | 111.30 | 108.64 | 109.20 | 464,842 | -2.48(-2.22%) |
Aug 13, 2024 | 108.37 | 113.10 | 107.27 | 111.68 | 435,944 | +3.51(+3.24%) |
Aug 12, 2024 | 111.07 | 111.44 | 107.81 | 108.17 | 454,454 | -3.20(-2.87%) |
Aug 09, 2024 | 112.73 | 112.84 | 111.31 | 111.37 | 335,545 | -1.60(-1.42%) |
Aug 08, 2024 | 112.99 | 114.27 | 110.89 | 112.97 | 642,977 | +0.72(+0.64%) |
Aug 07, 2024 | 112.04 | 113.00 | 110.78 | 112.25 | 809,111 | +0.88(+0.79%) |
Aug 06, 2024 | 111.35 | 112.87 | 110.50 | 111.37 | 635,186 | -0.23(-0.21%) |
Aug 05, 2024 | 108.36 | 112.35 | 107.88 | 111.60 | 735,656 | -1.66(-1.47%) |
Aug 02, 2024 | 114.47 | 114.76 | 111.10 | 113.26 | 716,259 | -1.12(-0.98%) |