Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 106.36 | 107.82 | 104.80 | 106.01 | 8,317,960 | -8.46(-7.39%) |
Oct 07, 2024 | 113.31 | 114.99 | 109.59 | 114.47 | 9,322,910 | +4.01(+3.63%) |
Oct 04, 2024 | 111.42 | 111.62 | 109.26 | 110.46 | 5,666,189 | +1.23(+1.13%) |
Oct 03, 2024 | 108.61 | 111.24 | 107.67 | 109.23 | 6,406,270 | -5.90(-5.12%) |
Oct 02, 2024 | 116.03 | 116.25 | 112.14 | 115.13 | 11,690,221 | +4.85(+4.40%) |
Oct 01, 2024 | 105.75 | 110.39 | 104.81 | 110.28 | 6,160,303 | +4.99(+4.74%) |
Sep 30, 2024 | 109.27 | 111.05 | 104.84 | 105.29 | 10,232,123 | +0.12(+0.11%) |
Sep 27, 2024 | 104.15 | 107.67 | 103.07 | 105.17 | 8,504,367 | +2.61(+2.54%) |
Sep 26, 2024 | 101.95 | 104.84 | 100.34 | 102.56 | 14,085,562 | +8.55(+9.09%) |
Sep 25, 2024 | 92.30 | 95.48 | 91.83 | 94.01 | 5,028,626 | -0.80(-0.84%) |
Sep 24, 2024 | 92.80 | 94.89 | 91.62 | 94.81 | 7,978,949 | +6.53(+7.40%) |
Sep 23, 2024 | 87.07 | 89.69 | 87.00 | 88.28 | 3,516,953 | +2.04(+2.37%) |
Sep 20, 2024 | 87.09 | 87.58 | 86.19 | 86.24 | 1,850,624 | -0.78(-0.90%) |
Sep 19, 2024 | 87.25 | 87.60 | 86.00 | 87.02 | 3,287,747 | +2.35(+2.78%) |
Sep 18, 2024 | 85.56 | 85.65 | 84.20 | 84.67 | 1,599,950 | -0.72(-0.84%) |
Sep 17, 2024 | 85.00 | 86.74 | 84.97 | 85.39 | 1,793,950 | +1.31(+1.56%) |
Sep 16, 2024 | 84.60 | 85.05 | 83.89 | 84.08 | 1,613,526 | +0.43(+0.51%) |
Sep 13, 2024 | 83.88 | 84.09 | 83.33 | 83.65 | 1,983,034 | -0.42(-0.50%) |
Sep 12, 2024 | 83.72 | 84.44 | 83.24 | 84.07 | 1,357,105 | +0.12(+0.14%) |
Sep 11, 2024 | 82.87 | 84.39 | 82.60 | 83.95 | 1,970,182 | +1.90(+2.32%) |
Sep 10, 2024 | 82.17 | 82.42 | 80.81 | 82.05 | 1,807,918 | +0.42(+0.51%) |
Sep 09, 2024 | 80.99 | 82.04 | 80.86 | 81.63 | 1,503,825 | +0.62(+0.77%) |
Sep 06, 2024 | 82.22 | 82.50 | 81.00 | 81.01 | 2,183,716 | -1.80(-2.17%) |
Sep 05, 2024 | 82.08 | 83.69 | 82.08 | 82.81 | 1,311,864 | +0.43(+0.52%) |
Sep 04, 2024 | 82.91 | 83.23 | 82.21 | 82.38 | 1,560,222 | -1.03(-1.23%) |
Sep 03, 2024 | 82.67 | 83.99 | 82.58 | 83.41 | 1,486,079 | -1.21(-1.43%) |
Aug 30, 2024 | 85.40 | 85.46 | 84.08 | 84.62 | 1,898,121 | +0.80(+0.95%) |
Aug 29, 2024 | 83.72 | 84.10 | 83.24 | 83.82 | 1,547,935 | +1.46(+1.77%) |
Aug 28, 2024 | 84.11 | 84.47 | 81.92 | 82.36 | 2,735,260 | -2.46(-2.90%) |
Aug 27, 2024 | 86.00 | 86.63 | 84.79 | 84.82 | 1,909,763 | -1.40(-1.62%) |
Aug 26, 2024 | 85.62 | 87.50 | 85.30 | 86.22 | 3,400,374 | +0.52(+0.61%) |
Aug 23, 2024 | 84.19 | 86.10 | 84.04 | 85.70 | 3,427,018 | -0.09(-0.10%) |
Aug 22, 2024 | 87.45 | 88.00 | 84.86 | 85.79 | 6,377,193 | -3.95(-4.40%) |
Aug 21, 2024 | 88.14 | 89.85 | 87.81 | 89.74 | 3,555,621 | +1.76(+2.00%) |
Aug 20, 2024 | 89.35 | 89.71 | 87.74 | 87.98 | 2,714,948 | -2.20(-2.44%) |
Aug 19, 2024 | 89.00 | 90.45 | 88.95 | 90.18 | 3,163,653 | +1.22(+1.37%) |
Aug 16, 2024 | 86.66 | 89.10 | 86.66 | 88.97 | 4,493,909 | +2.78(+3.23%) |
Aug 15, 2024 | 84.88 | 86.95 | 84.83 | 86.18 | 2,502,124 | +2.19(+2.61%) |
Aug 14, 2024 | 85.29 | 86.02 | 83.25 | 83.99 | 3,177,523 | -2.21(-2.56%) |
Aug 13, 2024 | 85.02 | 86.54 | 84.90 | 86.20 | 1,558,750 | +0.97(+1.14%) |
Aug 12, 2024 | 84.91 | 86.06 | 84.83 | 85.23 | 1,805,282 | +0.13(+0.15%) |
Aug 09, 2024 | 85.39 | 85.79 | 84.63 | 85.10 | 1,888,498 | -1.44(-1.66%) |
Aug 08, 2024 | 83.19 | 86.97 | 82.82 | 86.54 | 3,303,933 | +4.53(+5.52%) |
Aug 07, 2024 | 83.90 | 84.06 | 81.77 | 82.01 | 2,489,865 | -1.00(-1.20%) |
Aug 06, 2024 | 81.95 | 83.97 | 81.34 | 83.01 | 2,083,960 | +0.62(+0.75%) |
Aug 05, 2024 | 80.18 | 82.94 | 79.68 | 82.39 | 3,511,337 | -2.10(-2.49%) |
Aug 02, 2024 | 85.00 | 85.18 | 82.91 | 84.49 | 3,226,305 | -1.93(-2.23%) |