Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 105.96 | 106.77 | 105.26 | 106.76 | 6,365,338 | +1.10(+1.04%) |
Oct 17, 2024 | 106.44 | 106.45 | 105.00 | 105.66 | 1,727,854 | -0.48(-0.45%) |
Oct 16, 2024 | 105.75 | 106.18 | 105.21 | 106.14 | 1,869,232 | +0.69(+0.65%) |
Oct 15, 2024 | 104.82 | 106.41 | 104.58 | 105.45 | 2,748,902 | +2.41(+2.34%) |
Oct 14, 2024 | 101.75 | 103.14 | 101.32 | 103.04 | 1,976,017 | +0.72(+0.70%) |
Oct 11, 2024 | 101.91 | 102.35 | 101.67 | 102.32 | 1,317,183 | +0.74(+0.73%) |
Oct 10, 2024 | 102.72 | 103.16 | 101.50 | 101.58 | 1,179,589 | -0.79(-0.77%) |
Oct 09, 2024 | 101.96 | 102.93 | 101.67 | 102.37 | 1,114,659 | +0.26(+0.25%) |
Oct 08, 2024 | 101.67 | 102.94 | 101.67 | 102.11 | 1,328,781 | +0.97(+0.96%) |
Oct 07, 2024 | 102.70 | 102.70 | 100.94 | 101.14 | 1,967,335 | -2.01(-1.95%) |
Oct 04, 2024 | 102.79 | 103.34 | 102.27 | 103.15 | 952,854 | -0.87(-0.84%) |
Oct 03, 2024 | 104.81 | 104.81 | 103.58 | 104.02 | 952,061 | -0.43(-0.41%) |
Oct 02, 2024 | 104.32 | 104.86 | 103.95 | 104.45 | 996,722 | -0.70(-0.67%) |
Oct 01, 2024 | 104.25 | 105.59 | 103.56 | 105.15 | 1,834,412 | +1.02(+0.98%) |
Sep 30, 2024 | 104.43 | 104.43 | 103.14 | 104.13 | 1,449,539 | +0.08(+0.08%) |
Sep 27, 2024 | 103.47 | 104.59 | 103.41 | 104.05 | 1,366,878 | +0.93(+0.90%) |
Sep 26, 2024 | 102.41 | 103.98 | 102.26 | 103.12 | 1,391,586 | -0.04(-0.04%) |
Sep 25, 2024 | 103.25 | 103.44 | 102.27 | 103.16 | 1,151,088 | +0.34(+0.33%) |
Sep 24, 2024 | 103.21 | 104.26 | 102.70 | 102.82 | 1,063,040 | -1.20(-1.15%) |
Sep 23, 2024 | 103.68 | 104.44 | 103.29 | 104.02 | 1,053,581 | +0.67(+0.65%) |
Sep 20, 2024 | 102.23 | 103.56 | 101.98 | 103.35 | 3,492,654 | +1.23(+1.20%) |
Sep 19, 2024 | 101.49 | 102.42 | 100.95 | 102.12 | 1,761,680 | -1.29(-1.25%) |
Sep 18, 2024 | 104.38 | 104.88 | 102.55 | 103.41 | 1,347,581 | -1.13(-1.08%) |
Sep 17, 2024 | 104.52 | 105.29 | 104.00 | 104.54 | 1,391,025 | -0.31(-0.30%) |
Sep 16, 2024 | 105.04 | 105.82 | 104.76 | 104.85 | 1,467,923 | +0.29(+0.28%) |
Sep 13, 2024 | 103.59 | 104.74 | 103.21 | 104.56 | 1,274,727 | +1.17(+1.13%) |
Sep 12, 2024 | 103.71 | 104.58 | 103.25 | 103.39 | 1,528,603 | -0.43(-0.41%) |
Sep 11, 2024 | 104.53 | 104.74 | 103.03 | 103.82 | 2,685,902 | -1.15(-1.10%) |
Sep 10, 2024 | 104.88 | 105.62 | 104.38 | 104.97 | 1,271,138 | +0.22(+0.21%) |
Sep 09, 2024 | 103.39 | 104.82 | 103.35 | 104.75 | 1,672,940 | +1.47(+1.42%) |
Sep 06, 2024 | 104.15 | 104.38 | 103.21 | 103.28 | 1,760,629 | -0.51(-0.49%) |
Sep 05, 2024 | 105.00 | 105.29 | 103.48 | 103.79 | 1,538,697 | -0.61(-0.58%) |
Sep 04, 2024 | 103.56 | 104.94 | 103.56 | 104.40 | 1,500,200 | +1.12(+1.08%) |
Sep 03, 2024 | 101.74 | 103.51 | 101.55 | 103.28 | 2,122,485 | +1.72(+1.69%) |
Aug 30, 2024 | 101.00 | 101.83 | 100.86 | 101.56 | 2,366,816 | +0.75(+0.74%) |
Aug 29, 2024 | 100.29 | 100.86 | 99.45 | 100.81 | 1,150,899 | +0.42(+0.42%) |
Aug 28, 2024 | 99.78 | 101.10 | 99.43 | 100.39 | 1,019,537 | +0.80(+0.80%) |
Aug 27, 2024 | 100.77 | 101.25 | 99.51 | 99.59 | 927,272 | -1.31(-1.30%) |
Aug 26, 2024 | 100.93 | 101.72 | 100.68 | 100.90 | 1,221,536 | +0.30(+0.30%) |
Aug 23, 2024 | 100.84 | 101.09 | 100.25 | 100.60 | 1,620,025 | -0.07(-0.07%) |
Aug 22, 2024 | 100.32 | 100.84 | 100.00 | 100.67 | 1,844,958 | +0.25(+0.25%) |
Aug 21, 2024 | 100.11 | 100.78 | 100.01 | 100.42 | 1,922,498 | +0.25(+0.25%) |
Aug 20, 2024 | 100.52 | 101.17 | 100.06 | 100.17 | 1,460,746 | -0.24(-0.24%) |
Aug 19, 2024 | 100.30 | 100.67 | 99.99 | 100.41 | 1,837,784 | +0.31(+0.31%) |
Aug 16, 2024 | 99.50 | 100.51 | 98.97 | 100.10 | 1,684,766 | +0.87(+0.88%) |
Aug 15, 2024 | 99.90 | 100.47 | 98.64 | 99.23 | 2,757,442 | -1.63(-1.62%) |
Aug 14, 2024 | 100.31 | 101.49 | 99.88 | 100.86 | 1,639,167 | +0.09(+0.09%) |
Aug 13, 2024 | 101.19 | 101.79 | 100.50 | 100.77 | 1,517,844 | -0.34(-0.33%) |
Aug 12, 2024 | 99.92 | 101.15 | 99.68 | 101.11 | 1,248,677 | +0.91(+0.91%) |
Aug 09, 2024 | 99.77 | 100.30 | 98.40 | 100.19 | 1,525,382 | +0.52(+0.52%) |
Aug 08, 2024 | 99.81 | 100.64 | 99.29 | 99.68 | 1,799,333 | -0.68(-0.68%) |
Aug 07, 2024 | 100.17 | 101.39 | 99.37 | 100.36 | 2,157,430 | +0.30(+0.30%) |
Aug 06, 2024 | 99.88 | 101.33 | 99.88 | 100.07 | 1,972,496 | +0.19(+0.19%) |
Aug 05, 2024 | 102.01 | 102.53 | 99.75 | 99.88 | 2,869,923 | -1.12(-1.11%) |
Aug 02, 2024 | 102.31 | 105.12 | 99.24 | 101.00 | 4,464,589 | +1.61(+1.62%) |