Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 105.06 | 105.56 | 104.42 | 104.58 | 71,883 | -0.01(-0.01%) |
Oct 24, 2024 | 104.70 | 104.70 | 104.17 | 104.59 | 73,268 | +0.24(+0.23%) |
Oct 23, 2024 | 104.92 | 105.03 | 103.76 | 104.35 | 71,423 | -1.00(-0.95%) |
Oct 22, 2024 | 104.91 | 105.54 | 104.88 | 105.35 | 67,111 | -0.03(-0.03%) |
Oct 21, 2024 | 105.43 | 105.61 | 104.88 | 105.38 | 131,217 | -0.22(-0.20%) |
Oct 18, 2024 | 105.44 | 105.69 | 105.27 | 105.59 | 52,193 | +0.39(+0.37%) |
Oct 17, 2024 | 105.78 | 105.79 | 105.17 | 105.21 | 72,986 | +0.06(+0.06%) |
Oct 16, 2024 | 104.76 | 105.27 | 104.62 | 105.15 | 52,008 | +0.43(+0.41%) |
Oct 15, 2024 | 105.52 | 105.64 | 104.55 | 104.72 | 65,962 | -0.80(-0.76%) |
Oct 14, 2024 | 104.94 | 105.66 | 104.94 | 105.52 | 222,671 | +0.83(+0.79%) |
Oct 11, 2024 | 103.92 | 104.81 | 103.92 | 104.69 | 157,002 | +0.65(+0.62%) |
Oct 10, 2024 | 103.98 | 104.28 | 103.75 | 104.04 | 118,017 | -0.11(-0.11%) |
Oct 09, 2024 | 103.41 | 104.26 | 103.41 | 104.15 | 155,281 | +0.76(+0.74%) |
Oct 08, 2024 | 102.82 | 103.53 | 102.80 | 103.39 | 213,979 | +0.93(+0.91%) |
Oct 07, 2024 | 103.03 | 103.23 | 102.33 | 102.46 | 64,319 | -0.96(-0.93%) |
Oct 04, 2024 | 103.24 | 103.43 | 102.57 | 103.42 | 56,432 | +0.92(+0.90%) |
Oct 03, 2024 | 102.32 | 102.78 | 102.11 | 102.50 | 57,432 | -0.15(-0.15%) |
Oct 02, 2024 | 102.40 | 102.85 | 102.04 | 102.65 | 44,358 | -0.00(-0.00%) |
Oct 01, 2024 | 103.52 | 103.52 | 102.19 | 102.65 | 112,689 | -0.93(-0.90%) |
Sep 30, 2024 | 102.98 | 103.61 | 102.58 | 103.58 | 80,158 | +0.40(+0.39%) |
Sep 27, 2024 | 103.48 | 103.61 | 103.02 | 103.18 | 74,799 | -0.21(-0.20%) |
Sep 26, 2024 | 103.75 | 103.75 | 102.91 | 103.39 | 78,720 | +0.46(+0.45%) |
Sep 25, 2024 | 103.12 | 103.24 | 102.76 | 102.93 | 155,094 | -0.18(-0.17%) |
Sep 24, 2024 | 102.97 | 103.11 | 102.51 | 103.11 | 91,677 | +0.27(+0.26%) |
Sep 23, 2024 | 102.68 | 102.94 | 102.59 | 102.84 | 91,030 | +0.28(+0.27%) |
Sep 20, 2024 | 102.54 | 102.77 | 102.08 | 102.56 | 148,493 | -0.20(-0.19%) |
Sep 19, 2024 | 102.73 | 103.12 | 102.31 | 102.76 | 130,351 | +1.70(+1.69%) |
Sep 18, 2024 | 101.40 | 102.19 | 100.97 | 101.06 | 72,083 | -0.24(-0.24%) |
Sep 17, 2024 | 101.69 | 101.94 | 100.95 | 101.30 | 92,622 | +0.04(+0.04%) |
Sep 16, 2024 | 101.04 | 101.28 | 100.76 | 101.26 | 54,507 | +0.18(+0.18%) |
Sep 13, 2024 | 100.78 | 101.30 | 100.70 | 101.08 | 68,789 | +0.49(+0.49%) |
Sep 12, 2024 | 99.90 | 100.64 | 99.55 | 100.59 | 306,433 | +0.88(+0.88%) |
Sep 11, 2024 | 98.69 | 99.81 | 97.15 | 99.71 | 123,271 | +0.99(+1.00%) |
Sep 10, 2024 | 98.65 | 98.74 | 97.75 | 98.72 | 189,645 | +0.40(+0.41%) |
Sep 09, 2024 | 97.91 | 98.52 | 97.62 | 98.33 | 97,938 | +1.14(+1.17%) |
Sep 06, 2024 | 98.88 | 99.07 | 97.06 | 97.19 | 154,464 | -1.66(-1.67%) |
Sep 05, 2024 | 99.11 | 99.55 | 98.42 | 98.84 | 111,849 | -0.28(-0.28%) |
Sep 04, 2024 | 98.92 | 99.75 | 98.85 | 99.12 | 106,597 | -0.21(-0.21%) |
Sep 03, 2024 | 100.84 | 100.99 | 98.88 | 99.33 | 111,020 | -2.12(-2.09%) |
Aug 30, 2024 | 100.84 | 101.67 | 100.28 | 101.46 | 1,508,576 | +0.95(+0.94%) |
Aug 29, 2024 | 100.66 | 101.44 | 100.32 | 100.51 | 325,767 | +0.13(+0.13%) |
Aug 28, 2024 | 100.91 | 100.98 | 99.88 | 100.38 | 55,722 | -0.64(-0.63%) |
Aug 27, 2024 | 100.60 | 101.11 | 100.60 | 101.02 | 65,696 | +0.16(+0.16%) |
Aug 26, 2024 | 101.33 | 101.40 | 100.64 | 100.86 | 63,389 | -0.30(-0.30%) |
Aug 23, 2024 | 100.60 | 101.21 | 100.33 | 101.16 | 73,634 | +1.14(+1.14%) |
Aug 22, 2024 | 101.19 | 101.30 | 99.85 | 100.02 | 57,035 | -0.85(-0.84%) |
Aug 21, 2024 | 100.69 | 101.04 | 100.40 | 100.87 | 99,405 | +0.42(+0.42%) |
Aug 20, 2024 | 100.55 | 100.89 | 100.28 | 100.45 | 101,084 | -0.24(-0.24%) |
Aug 19, 2024 | 99.80 | 100.69 | 99.76 | 100.69 | 85,291 | +1.01(+1.01%) |
Aug 16, 2024 | 99.03 | 99.85 | 99.03 | 99.68 | 168,823 | +0.20(+0.20%) |
Aug 15, 2024 | 98.78 | 99.54 | 98.78 | 99.48 | 47,408 | +1.67(+1.71%) |
Aug 14, 2024 | 97.67 | 98.02 | 97.18 | 97.81 | 82,097 | +0.34(+0.35%) |
Aug 13, 2024 | 96.43 | 97.50 | 96.43 | 97.47 | 56,743 | +1.57(+1.63%) |
Aug 12, 2024 | 96.08 | 96.32 | 95.57 | 95.90 | 101,286 | +0.02(+0.02%) |
Aug 09, 2024 | 95.35 | 96.11 | 95.14 | 95.88 | 396,820 | +0.49(+0.51%) |
Aug 08, 2024 | 94.21 | 95.52 | 93.88 | 95.39 | 66,820 | +2.17(+2.33%) |
Aug 07, 2024 | 94.96 | 95.49 | 93.13 | 93.22 | 106,796 | -0.61(-0.65%) |
Aug 06, 2024 | 93.39 | 95.18 | 93.16 | 93.83 | 112,952 | +0.89(+0.95%) |
Aug 05, 2024 | 91.69 | 94.10 | 91.64 | 92.94 | 185,843 | -2.82(-2.95%) |
Aug 02, 2024 | 96.17 | 96.48 | 95.07 | 95.76 | 386,784 | -1.85(-1.90%) |