Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 115.29 | 115.29 | 113.21 | 114.60 | 234,028 | -0.28(-0.24%) |
Oct 17, 2024 | 116.86 | 116.86 | 114.40 | 114.88 | 275,888 | -1.17(-1.01%) |
Oct 16, 2024 | 113.85 | 117.14 | 113.85 | 116.05 | 264,138 | +2.64(+2.33%) |
Oct 15, 2024 | 113.26 | 115.49 | 113.05 | 113.41 | 217,796 | -0.42(-0.37%) |
Oct 14, 2024 | 111.82 | 114.13 | 111.40 | 113.83 | 169,667 | +1.42(+1.26%) |
Oct 11, 2024 | 111.17 | 112.82 | 111.03 | 112.41 | 153,783 | +1.64(+1.48%) |
Oct 10, 2024 | 110.03 | 110.90 | 109.44 | 110.77 | 186,588 | -0.13(-0.12%) |
Oct 09, 2024 | 110.77 | 112.02 | 110.01 | 110.90 | 217,861 | +0.36(+0.33%) |
Oct 08, 2024 | 110.58 | 111.27 | 109.22 | 110.54 | 219,635 | -0.26(-0.23%) |
Oct 07, 2024 | 109.67 | 110.81 | 109.08 | 110.80 | 156,359 | +0.32(+0.29%) |
Oct 04, 2024 | 110.90 | 111.20 | 109.48 | 110.48 | 149,464 | +1.54(+1.41%) |
Oct 03, 2024 | 109.45 | 110.27 | 108.61 | 108.94 | 171,776 | -1.65(-1.49%) |
Oct 02, 2024 | 111.16 | 111.77 | 109.88 | 110.59 | 156,904 | -0.27(-0.24%) |
Oct 01, 2024 | 111.52 | 111.52 | 109.58 | 110.86 | 168,290 | -0.91(-0.81%) |
Sep 30, 2024 | 110.15 | 112.00 | 110.15 | 111.77 | 289,314 | +0.94(+0.85%) |
Sep 27, 2024 | 112.51 | 113.12 | 109.81 | 110.83 | 1,941,848 | -0.79(-0.71%) |
Sep 26, 2024 | 110.19 | 112.20 | 110.02 | 111.62 | 235,083 | +3.33(+3.08%) |
Sep 25, 2024 | 110.88 | 111.77 | 108.20 | 108.29 | 530,952 | -1.93(-1.75%) |
Sep 24, 2024 | 110.55 | 111.41 | 108.60 | 110.22 | 203,411 | +0.88(+0.80%) |
Sep 23, 2024 | 110.92 | 111.42 | 108.20 | 109.34 | 324,973 | -0.93(-0.84%) |
Sep 20, 2024 | 110.53 | 111.28 | 109.25 | 110.27 | 746,411 | -0.92(-0.83%) |
Sep 19, 2024 | 111.10 | 111.64 | 108.62 | 111.19 | 442,614 | +3.34(+3.10%) |
Sep 18, 2024 | 107.72 | 110.98 | 107.02 | 107.85 | 261,385 | +0.43(+0.40%) |
Sep 17, 2024 | 106.55 | 108.39 | 105.96 | 107.42 | 252,258 | +1.87(+1.77%) |
Sep 16, 2024 | 105.49 | 105.98 | 104.50 | 105.55 | 251,935 | +0.80(+0.76%) |
Sep 13, 2024 | 104.01 | 105.05 | 103.77 | 104.75 | 189,699 | +2.14(+2.09%) |
Sep 12, 2024 | 101.81 | 103.00 | 100.70 | 102.61 | 190,978 | +1.16(+1.14%) |
Sep 11, 2024 | 100.65 | 101.61 | 97.51 | 101.45 | 207,494 | +0.73(+0.72%) |
Sep 10, 2024 | 100.45 | 101.11 | 99.21 | 100.72 | 292,734 | +0.12(+0.12%) |
Sep 09, 2024 | 99.30 | 101.06 | 97.85 | 100.60 | 672,307 | +1.31(+1.32%) |
Sep 06, 2024 | 99.15 | 100.56 | 98.22 | 99.29 | 349,909 | -0.42(-0.42%) |
Sep 05, 2024 | 101.13 | 101.24 | 99.36 | 99.71 | 267,366 | -1.53(-1.51%) |
Sep 04, 2024 | 100.86 | 102.03 | 100.50 | 101.24 | 302,093 | +0.06(+0.06%) |
Sep 03, 2024 | 103.75 | 104.56 | 100.78 | 101.18 | 394,665 | -3.93(-3.74%) |
Aug 30, 2024 | 104.41 | 105.28 | 103.56 | 105.11 | 320,115 | +1.28(+1.23%) |
Aug 29, 2024 | 103.71 | 105.39 | 103.00 | 103.83 | 269,855 | +1.16(+1.13%) |
Aug 28, 2024 | 102.40 | 103.89 | 102.40 | 102.67 | 200,265 | -0.39(-0.38%) |
Aug 27, 2024 | 103.11 | 104.07 | 102.72 | 103.05 | 404,838 | -1.19(-1.14%) |
Aug 26, 2024 | 104.98 | 106.48 | 104.06 | 104.24 | 286,684 | +0.43(+0.41%) |
Aug 23, 2024 | 102.07 | 104.87 | 101.56 | 103.81 | 468,592 | +2.85(+2.82%) |
Aug 22, 2024 | 100.90 | 102.09 | 100.76 | 100.96 | 629,981 | +0.36(+0.36%) |
Aug 21, 2024 | 99.19 | 100.71 | 98.61 | 100.60 | 239,119 | +2.26(+2.30%) |
Aug 20, 2024 | 99.43 | 100.60 | 98.31 | 98.34 | 275,317 | -2.13(-2.12%) |
Aug 19, 2024 | 98.83 | 100.92 | 98.83 | 100.47 | 312,237 | +1.62(+1.64%) |
Aug 16, 2024 | 97.74 | 99.07 | 97.39 | 98.85 | 311,685 | +0.89(+0.90%) |
Aug 15, 2024 | 97.49 | 99.05 | 96.54 | 97.96 | 254,407 | +2.93(+3.08%) |
Aug 14, 2024 | 95.14 | 95.16 | 93.71 | 95.04 | 346,024 | +0.39(+0.41%) |
Aug 13, 2024 | 95.19 | 95.82 | 93.71 | 94.65 | 471,364 | -0.19(-0.20%) |
Aug 12, 2024 | 95.75 | 96.71 | 94.52 | 94.84 | 319,018 | -0.92(-0.96%) |
Aug 09, 2024 | 97.07 | 97.53 | 95.72 | 95.75 | 405,233 | -1.08(-1.11%) |
Aug 08, 2024 | 97.66 | 98.84 | 96.53 | 96.83 | 475,358 | +0.62(+0.64%) |
Aug 07, 2024 | 102.47 | 103.14 | 95.83 | 96.21 | 601,593 | -4.57(-4.54%) |
Aug 06, 2024 | 94.46 | 102.69 | 93.75 | 100.78 | 1,115,902 | +14.18(+16.38%) |
Aug 05, 2024 | 85.51 | 86.81 | 83.19 | 86.60 | 1,007,263 | -2.94(-3.28%) |
Aug 02, 2024 | 93.05 | 93.85 | 87.75 | 89.54 | 831,482 | -6.66(-6.93%) |