Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 105.88 | 106.42 | 104.83 | 106.40 | 1,476,177 | +1.25(+1.19%) |
Oct 17, 2024 | 107.19 | 107.19 | 104.55 | 105.15 | 1,404,796 | -1.21(-1.14%) |
Oct 16, 2024 | 107.86 | 108.48 | 106.11 | 106.36 | 1,488,671 | -0.71(-0.66%) |
Oct 15, 2024 | 109.43 | 109.91 | 106.88 | 107.07 | 1,421,252 | -1.78(-1.64%) |
Oct 14, 2024 | 107.49 | 109.06 | 106.40 | 108.85 | 737,706 | +0.89(+0.82%) |
Oct 11, 2024 | 106.40 | 108.06 | 106.00 | 107.96 | 732,254 | +1.11(+1.04%) |
Oct 10, 2024 | 106.30 | 107.09 | 105.56 | 106.85 | 734,273 | +0.24(+0.23%) |
Oct 09, 2024 | 106.72 | 107.23 | 106.14 | 106.61 | 698,778 | +0.07(+0.07%) |
Oct 08, 2024 | 105.90 | 107.34 | 105.28 | 106.54 | 802,362 | +0.23(+0.22%) |
Oct 07, 2024 | 106.20 | 106.98 | 105.67 | 106.31 | 686,844 | -1.07(-1.00%) |
Oct 04, 2024 | 109.29 | 109.29 | 106.44 | 107.38 | 756,006 | +0.11(+0.10%) |
Oct 03, 2024 | 108.37 | 108.52 | 106.68 | 107.27 | 928,142 | -1.98(-1.81%) |
Oct 02, 2024 | 107.77 | 109.75 | 107.40 | 109.25 | 1,049,692 | -0.11(-0.10%) |
Oct 01, 2024 | 110.32 | 110.62 | 108.25 | 109.36 | 1,008,778 | -0.77(-0.70%) |
Sep 30, 2024 | 109.14 | 110.50 | 108.05 | 110.13 | 1,035,806 | +0.41(+0.37%) |
Sep 27, 2024 | 109.01 | 110.88 | 108.72 | 109.72 | 974,287 | +1.40(+1.29%) |
Sep 26, 2024 | 107.55 | 108.47 | 107.06 | 108.32 | 834,226 | +2.74(+2.60%) |
Sep 25, 2024 | 107.55 | 107.55 | 105.35 | 105.58 | 929,659 | -1.75(-1.63%) |
Sep 24, 2024 | 107.99 | 108.33 | 106.39 | 107.33 | 1,076,759 | -0.20(-0.19%) |
Sep 23, 2024 | 107.60 | 108.33 | 106.56 | 107.53 | 1,126,216 | +0.60(+0.56%) |
Sep 20, 2024 | 107.08 | 107.17 | 105.66 | 106.93 | 2,326,213 | -1.09(-1.01%) |
Sep 19, 2024 | 107.67 | 108.37 | 105.79 | 108.02 | 1,690,993 | +3.15(+3.00%) |
Sep 18, 2024 | 103.16 | 107.28 | 103.13 | 104.87 | 2,011,279 | +1.87(+1.82%) |
Sep 17, 2024 | 103.49 | 104.48 | 101.97 | 103.00 | 1,012,019 | +0.41(+0.40%) |
Sep 16, 2024 | 102.00 | 103.10 | 101.39 | 102.59 | 816,923 | +1.24(+1.22%) |
Sep 13, 2024 | 98.26 | 102.00 | 98.26 | 101.35 | 1,348,356 | +3.52(+3.60%) |
Sep 12, 2024 | 97.73 | 98.55 | 96.48 | 97.83 | 966,036 | +0.17(+0.17%) |
Sep 11, 2024 | 96.14 | 97.76 | 94.15 | 97.66 | 1,233,843 | +1.02(+1.06%) |
Sep 10, 2024 | 96.51 | 96.91 | 95.07 | 96.64 | 948,845 | +0.45(+0.47%) |
Sep 09, 2024 | 97.59 | 97.94 | 95.76 | 96.19 | 1,085,097 | -0.99(-1.02%) |
Sep 06, 2024 | 98.36 | 100.25 | 96.82 | 97.18 | 1,169,823 | -1.18(-1.20%) |
Sep 05, 2024 | 99.68 | 99.99 | 98.02 | 98.36 | 1,019,447 | -1.52(-1.52%) |
Sep 04, 2024 | 99.76 | 101.02 | 99.20 | 99.88 | 991,168 | -0.06(-0.06%) |
Sep 03, 2024 | 101.07 | 102.19 | 99.26 | 99.94 | 957,429 | -1.60(-1.58%) |
Aug 30, 2024 | 101.68 | 102.03 | 99.78 | 101.54 | 1,188,686 | +0.46(+0.45%) |
Aug 29, 2024 | 100.81 | 102.11 | 99.46 | 101.08 | 1,100,570 | +1.71(+1.72%) |
Aug 28, 2024 | 98.99 | 100.45 | 98.77 | 99.38 | 877,260 | +0.39(+0.39%) |
Aug 27, 2024 | 99.38 | 99.45 | 98.05 | 98.99 | 820,491 | -1.05(-1.05%) |
Aug 26, 2024 | 100.19 | 101.70 | 99.67 | 100.04 | 989,531 | +0.45(+0.45%) |
Aug 23, 2024 | 97.86 | 99.76 | 96.93 | 99.60 | 1,494,519 | +2.16(+2.22%) |
Aug 22, 2024 | 97.92 | 98.23 | 96.92 | 97.43 | 568,647 | -0.43(-0.44%) |
Aug 21, 2024 | 96.50 | 97.92 | 96.10 | 97.86 | 699,608 | +1.68(+1.74%) |
Aug 20, 2024 | 96.14 | 96.83 | 95.54 | 96.18 | 594,736 | -0.39(-0.40%) |
Aug 19, 2024 | 97.02 | 97.45 | 96.24 | 96.57 | 800,364 | +0.03(+0.03%) |
Aug 16, 2024 | 95.83 | 96.95 | 95.31 | 96.54 | 923,072 | +0.53(+0.55%) |
Aug 15, 2024 | 96.29 | 96.68 | 94.79 | 96.01 | 937,126 | +1.38(+1.46%) |
Aug 14, 2024 | 96.10 | 96.57 | 94.41 | 94.64 | 899,097 | -1.46(-1.52%) |
Aug 13, 2024 | 93.04 | 96.46 | 92.50 | 96.09 | 1,497,655 | +3.84(+4.16%) |
Aug 12, 2024 | 93.67 | 94.14 | 92.11 | 92.25 | 1,073,290 | -1.75(-1.86%) |
Aug 09, 2024 | 93.69 | 94.20 | 92.40 | 94.00 | 835,291 | +0.32(+0.34%) |
Aug 08, 2024 | 93.51 | 94.59 | 93.33 | 93.68 | 1,024,702 | +1.36(+1.47%) |
Aug 07, 2024 | 97.33 | 97.33 | 92.30 | 92.32 | 1,804,521 | -3.16(-3.31%) |
Aug 06, 2024 | 94.83 | 98.34 | 94.57 | 95.49 | 1,186,432 | +0.55(+0.57%) |
Aug 05, 2024 | 92.76 | 96.58 | 91.29 | 94.94 | 1,843,154 | -2.90(-2.96%) |
Aug 02, 2024 | 96.15 | 97.94 | 94.37 | 97.84 | 1,933,582 | -2.85(-2.83%) |