Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 107.88 | 108.38 | 105.60 | 105.60 | 52,301 | -1.56(-1.46%) |
Oct 17, 2024 | 107.65 | 107.82 | 106.29 | 107.16 | 56,578 | +0.00(+0.00%) |
Oct 16, 2024 | 106.76 | 108.52 | 105.73 | 107.16 | 87,832 | +2.16(+2.06%) |
Oct 15, 2024 | 105.05 | 106.86 | 104.75 | 105.00 | 89,034 | -0.76(-0.72%) |
Oct 14, 2024 | 104.35 | 105.78 | 103.15 | 105.76 | 73,644 | +0.58(+0.55%) |
Oct 11, 2024 | 104.57 | 105.88 | 104.57 | 105.18 | 60,554 | +1.35(+1.30%) |
Oct 10, 2024 | 106.30 | 106.30 | 103.16 | 103.83 | 104,208 | -2.89(-2.71%) |
Oct 09, 2024 | 105.01 | 107.02 | 104.32 | 106.72 | 62,643 | +1.46(+1.39%) |
Oct 08, 2024 | 103.51 | 105.34 | 102.74 | 105.26 | 105,428 | +1.37(+1.32%) |
Oct 07, 2024 | 104.41 | 105.35 | 102.63 | 103.89 | 110,822 | -1.60(-1.52%) |
Oct 04, 2024 | 102.22 | 105.57 | 100.80 | 105.49 | 155,328 | +5.06(+5.04%) |
Oct 03, 2024 | 97.00 | 100.71 | 96.18 | 100.43 | 235,244 | +3.43(+3.54%) |
Oct 02, 2024 | 107.14 | 107.93 | 96.97 | 97.00 | 237,864 | -12.82(-11.67%) |
Oct 01, 2024 | 111.00 | 111.08 | 108.68 | 109.82 | 56,944 | -2.04(-1.82%) |
Sep 30, 2024 | 111.64 | 112.71 | 110.05 | 111.86 | 87,807 | -0.57(-0.51%) |
Sep 27, 2024 | 112.97 | 114.60 | 111.70 | 112.43 | 77,798 | +1.31(+1.18%) |
Sep 26, 2024 | 110.29 | 113.01 | 110.11 | 111.12 | 71,819 | +2.34(+2.15%) |
Sep 25, 2024 | 108.15 | 108.97 | 107.24 | 108.78 | 84,625 | +0.29(+0.27%) |
Sep 24, 2024 | 108.23 | 109.64 | 107.74 | 108.49 | 98,965 | +1.65(+1.54%) |
Sep 23, 2024 | 109.13 | 109.44 | 106.71 | 106.84 | 62,346 | -1.23(-1.14%) |
Sep 20, 2024 | 110.92 | 110.92 | 107.78 | 108.07 | 357,875 | -3.15(-2.83%) |
Sep 19, 2024 | 110.66 | 111.56 | 108.38 | 111.22 | 74,622 | +4.50(+4.22%) |
Sep 18, 2024 | 107.84 | 111.68 | 105.23 | 106.72 | 81,406 | -1.43(-1.32%) |
Sep 17, 2024 | 106.71 | 108.36 | 105.06 | 108.15 | 111,555 | +3.06(+2.91%) |
Sep 16, 2024 | 106.76 | 106.76 | 104.51 | 105.09 | 140,412 | -0.51(-0.48%) |
Sep 13, 2024 | 104.85 | 106.91 | 104.12 | 105.60 | 122,927 | +2.69(+2.61%) |
Sep 12, 2024 | 103.28 | 104.59 | 101.82 | 102.91 | 71,973 | +0.57(+0.56%) |
Sep 11, 2024 | 101.56 | 103.14 | 100.63 | 102.34 | 136,378 | +0.06(+0.06%) |
Sep 10, 2024 | 101.74 | 102.52 | 100.64 | 102.28 | 74,511 | +0.41(+0.40%) |
Sep 09, 2024 | 103.18 | 103.62 | 101.67 | 101.87 | 75,744 | -1.80(-1.74%) |
Sep 06, 2024 | 106.18 | 106.56 | 102.77 | 103.67 | 75,669 | -2.67(-2.51%) |
Sep 05, 2024 | 107.98 | 108.44 | 105.53 | 106.34 | 61,680 | -0.92(-0.86%) |
Sep 04, 2024 | 105.91 | 108.11 | 105.62 | 107.26 | 52,390 | +0.95(+0.89%) |
Sep 03, 2024 | 114.39 | 114.39 | 105.86 | 106.31 | 120,652 | -9.73(-8.39%) |
Aug 30, 2024 | 116.03 | 116.48 | 114.12 | 116.04 | 80,336 | +0.74(+0.64%) |
Aug 29, 2024 | 115.24 | 116.73 | 113.82 | 115.30 | 53,323 | +1.24(+1.09%) |
Aug 28, 2024 | 115.55 | 115.94 | 114.01 | 114.06 | 46,586 | -2.08(-1.79%) |
Aug 27, 2024 | 117.68 | 117.68 | 115.49 | 116.14 | 51,003 | -1.85(-1.57%) |
Aug 26, 2024 | 120.82 | 120.82 | 117.80 | 117.99 | 50,490 | -1.07(-0.90%) |
Aug 23, 2024 | 114.59 | 119.65 | 114.59 | 119.06 | 85,597 | +5.92(+5.23%) |
Aug 22, 2024 | 114.88 | 114.88 | 113.11 | 113.14 | 43,999 | -2.37(-2.05%) |
Aug 21, 2024 | 113.39 | 115.75 | 112.80 | 115.51 | 51,691 | +3.44(+3.07%) |
Aug 20, 2024 | 112.94 | 113.93 | 112.03 | 112.08 | 69,709 | -1.34(-1.18%) |
Aug 19, 2024 | 113.33 | 114.56 | 112.73 | 113.42 | 43,012 | +0.61(+0.54%) |
Aug 16, 2024 | 113.42 | 115.21 | 112.78 | 112.81 | 77,879 | -0.93(-0.82%) |
Aug 15, 2024 | 113.11 | 115.33 | 111.59 | 113.73 | 67,132 | +2.87(+2.59%) |
Aug 14, 2024 | 113.28 | 113.28 | 109.98 | 110.87 | 76,694 | -1.21(-1.08%) |
Aug 13, 2024 | 109.92 | 112.52 | 109.79 | 112.08 | 103,260 | +2.16(+1.96%) |
Aug 12, 2024 | 111.18 | 111.18 | 108.50 | 109.92 | 80,447 | -1.61(-1.44%) |
Aug 09, 2024 | 112.71 | 112.71 | 110.77 | 111.53 | 82,537 | -1.25(-1.11%) |
Aug 08, 2024 | 112.17 | 113.86 | 111.33 | 112.78 | 94,810 | +2.74(+2.49%) |
Aug 07, 2024 | 116.09 | 116.41 | 109.49 | 110.04 | 94,078 | -4.47(-3.91%) |
Aug 06, 2024 | 106.51 | 115.55 | 106.33 | 114.51 | 223,419 | +11.23(+10.87%) |
Aug 05, 2024 | 102.00 | 104.18 | 98.39 | 103.29 | 131,687 | -4.06(-3.79%) |
Aug 02, 2024 | 108.38 | 108.38 | 104.86 | 107.35 | 143,221 | -5.00(-4.45%) |