Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 111.75 | 112.90 | 109.86 | 111.15 | 16,700,442 | -0.90(-0.80%) |
Oct 17, 2024 | 111.34 | 114.14 | 111.01 | 112.05 | 26,546,078 | +2.81(+2.57%) |
Oct 16, 2024 | 106.02 | 109.63 | 105.61 | 109.24 | 20,425,380 | +4.92(+4.72%) |
Oct 15, 2024 | 107.86 | 109.49 | 102.71 | 104.32 | 23,380,980 | -4.02(-3.71%) |
Oct 14, 2024 | 107.81 | 108.71 | 106.80 | 108.34 | 14,993,285 | +1.42(+1.33%) |
Oct 11, 2024 | 105.04 | 107.65 | 104.99 | 106.92 | 19,134,024 | +1.23(+1.16%) |
Oct 10, 2024 | 101.37 | 106.58 | 100.84 | 105.69 | 27,559,268 | +3.99(+3.92%) |
Oct 09, 2024 | 102.25 | 102.29 | 100.32 | 101.70 | 18,426,452 | -0.84(-0.82%) |
Oct 08, 2024 | 102.18 | 102.94 | 101.26 | 102.54 | 18,831,916 | -0.37(-0.36%) |
Oct 07, 2024 | 102.16 | 104.59 | 100.81 | 102.91 | 21,722,022 | +0.66(+0.65%) |
Oct 04, 2024 | 103.65 | 104.24 | 101.40 | 102.25 | 21,897,560 | +0.43(+0.42%) |
Oct 03, 2024 | 99.47 | 102.53 | 99.40 | 101.82 | 22,136,968 | +1.97(+1.97%) |
Oct 02, 2024 | 100.59 | 102.12 | 99.33 | 99.85 | 26,305,824 | -0.46(-0.46%) |
Oct 01, 2024 | 103.40 | 104.20 | 98.94 | 100.31 | 34,278,592 | -3.40(-3.28%) |
Sep 30, 2024 | 106.08 | 106.75 | 102.26 | 103.71 | 39,590,000 | -3.79(-3.53%) |
Sep 27, 2024 | 110.50 | 110.97 | 107.03 | 107.50 | 42,960,180 | -2.38(-2.17%) |
Sep 26, 2024 | 113.10 | 114.80 | 107.53 | 109.88 | 107,882,352 | +14.11(+14.73%) |
Sep 25, 2024 | 94.16 | 96.17 | 93.93 | 95.77 | 54,215,628 | +1.77(+1.88%) |
Sep 24, 2024 | 94.73 | 95.00 | 92.76 | 94.00 | 22,982,178 | +0.43(+0.46%) |
Sep 23, 2024 | 92.68 | 94.80 | 92.58 | 93.57 | 23,376,936 | +2.67(+2.94%) |
Sep 20, 2024 | 88.40 | 90.97 | 88.33 | 90.90 | 28,711,078 | +1.65(+1.85%) |
Sep 19, 2024 | 89.35 | 90.39 | 87.58 | 89.25 | 25,185,752 | +1.90(+2.18%) |
Sep 18, 2024 | 87.99 | 89.20 | 86.71 | 87.35 | 20,100,746 | -1.38(-1.56%) |
Sep 17, 2024 | 88.06 | 89.57 | 87.54 | 88.73 | 17,729,388 | +1.55(+1.78%) |
Sep 16, 2024 | 87.24 | 88.24 | 85.92 | 87.18 | 26,467,006 | -4.04(-4.43%) |
Sep 13, 2024 | 88.09 | 91.47 | 87.87 | 91.22 | 21,268,376 | +4.01(+4.60%) |
Sep 12, 2024 | 87.10 | 88.03 | 84.12 | 87.21 | 30,940,864 | -3.44(-3.79%) |
Sep 11, 2024 | 88.20 | 90.83 | 86.08 | 90.65 | 20,864,762 | +3.80(+4.38%) |
Sep 10, 2024 | 86.97 | 87.19 | 84.87 | 86.85 | 17,004,132 | +0.58(+0.67%) |
Sep 09, 2024 | 87.85 | 87.96 | 85.01 | 86.27 | 20,495,240 | -0.11(-0.13%) |
Sep 06, 2024 | 89.37 | 89.65 | 85.26 | 86.38 | 23,587,164 | -3.01(-3.37%) |
Sep 05, 2024 | 88.10 | 90.70 | 87.76 | 89.39 | 13,866,662 | +0.10(+0.11%) |
Sep 04, 2024 | 88.36 | 90.73 | 87.81 | 89.29 | 16,347,745 | +0.71(+0.80%) |
Sep 03, 2024 | 93.63 | 93.88 | 88.31 | 88.58 | 28,881,698 | -7.66(-7.96%) |
Aug 30, 2024 | 96.92 | 98.41 | 94.99 | 96.24 | 18,819,388 | +0.67(+0.70%) |
Aug 29, 2024 | 96.56 | 97.98 | 94.99 | 95.57 | 18,978,958 | +0.71(+0.75%) |
Aug 28, 2024 | 97.36 | 97.68 | 92.70 | 94.86 | 25,506,644 | -3.00(-3.07%) |
Aug 27, 2024 | 97.09 | 98.49 | 96.67 | 97.86 | 17,219,944 | -1.05(-1.06%) |
Aug 26, 2024 | 100.67 | 102.19 | 97.61 | 98.91 | 26,728,116 | -3.94(-3.83%) |
Aug 23, 2024 | 103.04 | 104.41 | 100.31 | 102.85 | 25,465,124 | -1.41(-1.35%) |
Aug 22, 2024 | 108.95 | 111.00 | 103.96 | 104.26 | 17,953,388 | -4.07(-3.76%) |
Aug 21, 2024 | 108.16 | 108.40 | 106.21 | 108.33 | 13,648,469 | +0.34(+0.31%) |
Aug 20, 2024 | 108.33 | 109.19 | 106.16 | 107.99 | 16,050,890 | -0.64(-0.59%) |
Aug 19, 2024 | 107.25 | 108.72 | 104.76 | 108.63 | 15,728,396 | +0.64(+0.59%) |
Aug 16, 2024 | 106.83 | 109.47 | 105.35 | 107.99 | 18,383,338 | +1.04(+0.97%) |
Aug 15, 2024 | 103.51 | 108.05 | 102.75 | 106.95 | 29,097,764 | +6.54(+6.51%) |
Aug 14, 2024 | 101.00 | 101.95 | 98.07 | 100.41 | 22,454,552 | +2.97(+3.05%) |
Aug 13, 2024 | 96.61 | 97.78 | 94.91 | 97.44 | 23,544,980 | +2.80(+2.96%) |
Aug 12, 2024 | 93.10 | 96.53 | 92.63 | 94.64 | 18,872,318 | +1.56(+1.68%) |
Aug 09, 2024 | 91.79 | 94.53 | 91.45 | 93.08 | 21,627,232 | +1.01(+1.10%) |
Aug 08, 2024 | 88.48 | 92.85 | 88.03 | 92.07 | 24,734,468 | +5.27(+6.07%) |
Aug 07, 2024 | 93.38 | 93.58 | 86.58 | 86.80 | 29,455,142 | -2.20(-2.47%) |
Aug 06, 2024 | 89.20 | 90.86 | 87.15 | 89.00 | 26,396,600 | -1.42(-1.57%) |
Aug 05, 2024 | 87.63 | 92.25 | 84.91 | 90.42 | 36,932,912 | -2.28(-2.46%) |
Aug 02, 2024 | 97.16 | 97.69 | 91.07 | 92.70 | 36,046,944 | -8.81(-8.68%) |