Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 102.35 | 102.77 | 102.35 | 102.52 | 3,166 | +0.43(+0.42%) |
Oct 17, 2024 | 102.52 | 102.81 | 101.94 | 102.08 | 3,452 | -0.50(-0.48%) |
Oct 16, 2024 | 102.50 | 103.27 | 102.22 | 102.58 | 4,644 | +0.66(+0.65%) |
Oct 15, 2024 | 101.84 | 104.00 | 101.34 | 101.92 | 3,634 | -1.30(-1.26%) |
Oct 14, 2024 | 101.23 | 104.30 | 101.23 | 103.22 | 7,701 | +0.22(+0.21%) |
Oct 11, 2024 | 102.66 | 103.00 | 102.23 | 103.00 | 2,382 | -0.10(-0.10%) |
Oct 10, 2024 | 102.50 | 103.10 | 102.05 | 103.10 | 5,702 | +0.60(+0.59%) |
Oct 09, 2024 | 99.78 | 102.50 | 99.78 | 102.50 | 4,806 | +2.97(+2.98%) |
Oct 08, 2024 | 99.21 | 99.80 | 98.91 | 99.53 | 3,430 | +0.91(+0.92%) |
Oct 07, 2024 | 99.38 | 99.65 | 98.62 | 98.62 | 10,764 | -0.19(-0.19%) |
Oct 04, 2024 | 98.81 | 98.86 | 98.81 | 98.81 | 1,573 | -1.92(-1.91%) |
Oct 03, 2024 | 99.97 | 100.73 | 99.97 | 100.73 | 2,138 | -1.13(-1.11%) |
Oct 02, 2024 | 101.74 | 101.88 | 101.24 | 101.86 | 3,585 | -1.47(-1.42%) |
Oct 01, 2024 | 102.59 | 103.33 | 102.59 | 103.33 | 2,999 | -0.01(-0.01%) |
Sep 30, 2024 | 103.34 | 104.00 | 103.34 | 103.34 | 2,552 | -0.97(-0.93%) |
Sep 27, 2024 | 104.58 | 104.79 | 104.31 | 104.31 | 2,503 | -0.14(-0.13%) |
Sep 26, 2024 | 102.86 | 104.50 | 102.86 | 104.45 | 2,413 | +0.85(+0.82%) |
Sep 25, 2024 | 103.34 | 103.80 | 102.87 | 103.60 | 3,729 | +1.23(+1.20%) |
Sep 24, 2024 | 101.22 | 102.37 | 101.19 | 102.37 | 4,943 | +1.59(+1.58%) |
Sep 23, 2024 | 101.08 | 101.08 | 100.54 | 100.78 | 8,099 | +2.06(+2.09%) |
Sep 20, 2024 | 99.05 | 99.50 | 98.70 | 98.71 | 8,752 | -1.73(-1.72%) |
Sep 19, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 1,464 | -0.70(-0.69%) |
Sep 18, 2024 | 101.05 | 102.05 | 100.57 | 101.14 | 6,756 | -0.56(-0.55%) |
Sep 17, 2024 | 101.91 | 102.41 | 101.70 | 101.70 | 3,564 | -1.81(-1.75%) |
Sep 16, 2024 | 102.45 | 103.53 | 102.45 | 103.52 | 3,663 | +0.89(+0.87%) |
Sep 13, 2024 | 102.80 | 103.06 | 102.58 | 102.62 | 4,278 | +0.74(+0.72%) |
Sep 12, 2024 | 101.47 | 101.88 | 101.47 | 101.88 | 3,874 | +0.02(+0.02%) |
Sep 11, 2024 | 102.00 | 102.00 | 100.86 | 101.86 | 12,659 | -2.84(-2.71%) |
Sep 10, 2024 | 104.62 | 105.21 | 104.37 | 104.70 | 15,315 | +0.70(+0.67%) |
Sep 09, 2024 | 103.73 | 104.00 | 102.22 | 104.00 | 2,216 | +2.12(+2.08%) |
Sep 06, 2024 | 102.32 | 102.35 | 101.88 | 101.88 | 1,445 | -0.50(-0.49%) |
Sep 05, 2024 | 101.87 | 102.43 | 101.48 | 102.38 | 3,254 | +0.24(+0.24%) |
Sep 04, 2024 | 101.49 | 102.14 | 101.01 | 102.14 | 2,842 | +1.94(+1.94%) |
Sep 03, 2024 | 100.27 | 100.69 | 99.87 | 100.20 | 3,436 | +0.04(+0.04%) |
Aug 30, 2024 | 100.44 | 100.63 | 100.00 | 100.16 | 3,198 | +0.72(+0.72%) |
Aug 29, 2024 | 99.30 | 100.31 | 99.30 | 99.44 | 3,225 | +0.16(+0.16%) |
Aug 28, 2024 | 99.04 | 99.61 | 99.00 | 99.28 | 4,014 | -0.48(-0.48%) |
Aug 27, 2024 | 98.93 | 100.22 | 98.92 | 99.76 | 3,499 | +0.05(+0.05%) |
Aug 26, 2024 | 99.15 | 100.09 | 99.00 | 99.71 | 5,494 | -0.50(-0.50%) |
Aug 23, 2024 | 99.36 | 100.20 | 99.36 | 100.20 | 3,278 | +1.83(+1.87%) |
Aug 22, 2024 | 98.64 | 98.75 | 98.23 | 98.37 | 3,112 | -0.64(-0.65%) |
Aug 21, 2024 | 97.71 | 99.01 | 97.71 | 99.01 | 5,413 | +1.00(+1.02%) |
Aug 20, 2024 | 98.08 | 98.24 | 97.78 | 98.02 | 3,331 | -1.84(-1.85%) |
Aug 19, 2024 | 98.45 | 99.86 | 98.45 | 99.86 | 3,663 | +2.29(+2.35%) |
Aug 16, 2024 | 97.17 | 97.86 | 97.17 | 97.57 | 2,055 | +0.28(+0.29%) |
Aug 15, 2024 | 96.94 | 97.34 | 96.74 | 97.29 | 6,784 | -0.20(-0.21%) |
Aug 14, 2024 | 96.67 | 97.50 | 96.44 | 97.49 | 2,812 | +1.07(+1.11%) |
Aug 13, 2024 | 95.41 | 96.45 | 95.38 | 96.42 | 11,754 | +1.28(+1.34%) |
Aug 12, 2024 | 95.24 | 95.50 | 94.50 | 95.14 | 6,418 | +0.95(+1.01%) |
Aug 09, 2024 | 93.79 | 94.50 | 93.73 | 94.19 | 5,096 | +0.32(+0.34%) |
Aug 08, 2024 | 93.32 | 93.92 | 93.30 | 93.87 | 26,004 | -0.24(-0.25%) |
Aug 07, 2024 | 95.00 | 95.00 | 94.11 | 94.11 | 123,834 | -1.34(-1.40%) |
Aug 06, 2024 | 95.04 | 96.00 | 94.28 | 95.45 | 80,052 | -0.33(-0.35%) |
Aug 05, 2024 | 96.54 | 96.54 | 95.11 | 95.78 | 6,911 | -0.31(-0.33%) |
Aug 02, 2024 | 94.53 | 96.11 | 94.49 | 96.10 | 11,826 | +3.78(+4.09%) |