Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 104.47 | 105.08 | 102.92 | 104.87 | 11,520 | -0.03(-0.03%) |
Oct 17, 2024 | 105.18 | 105.39 | 103.91 | 104.90 | 12,808 | -0.10(-0.10%) |
Oct 16, 2024 | 103.13 | 105.55 | 103.12 | 105.00 | 11,913 | +2.13(+2.07%) |
Oct 15, 2024 | 105.39 | 105.60 | 102.87 | 102.87 | 17,801 | -1.56(-1.49%) |
Oct 14, 2024 | 103.00 | 104.61 | 103.00 | 104.43 | 16,136 | +0.88(+0.85%) |
Oct 11, 2024 | 101.75 | 104.38 | 101.74 | 103.55 | 12,267 | +2.70(+2.68%) |
Oct 10, 2024 | 102.00 | 102.00 | 100.85 | 100.85 | 3,615 | -1.12(-1.10%) |
Oct 09, 2024 | 101.28 | 104.00 | 101.20 | 101.97 | 12,834 | +0.77(+0.76%) |
Oct 08, 2024 | 100.29 | 101.33 | 100.29 | 101.20 | 4,891 | +0.91(+0.91%) |
Oct 07, 2024 | 100.00 | 100.29 | 99.69 | 100.29 | 5,053 | -0.01(-0.01%) |
Oct 04, 2024 | 101.94 | 102.50 | 100.30 | 100.30 | 12,745 | -0.70(-0.69%) |
Oct 03, 2024 | 103.68 | 103.68 | 101.00 | 101.00 | 16,512 | -2.73(-2.63%) |
Oct 02, 2024 | 103.46 | 104.97 | 102.80 | 103.73 | 13,327 | +1.23(+1.20%) |
Oct 01, 2024 | 99.37 | 103.00 | 98.19 | 102.50 | 13,126 | +3.07(+3.09%) |
Sep 30, 2024 | 97.65 | 99.43 | 97.21 | 99.43 | 19,926 | +0.96(+0.97%) |
Sep 27, 2024 | 100.36 | 100.36 | 97.58 | 98.47 | 15,541 | -2.03(-2.02%) |
Sep 26, 2024 | 100.28 | 101.86 | 100.16 | 100.50 | 6,818 | +0.61(+0.61%) |
Sep 25, 2024 | 98.85 | 99.93 | 98.32 | 99.89 | 10,896 | -0.05(-0.05%) |
Sep 24, 2024 | 99.62 | 101.39 | 97.89 | 99.94 | 17,541 | -0.56(-0.56%) |
Sep 23, 2024 | 101.00 | 101.37 | 90.90 | 100.50 | 13,335 | -1.50(-1.47%) |
Sep 20, 2024 | 100.67 | 102.96 | 100.05 | 102.00 | 32,528 | -0.49(-0.48%) |
Sep 19, 2024 | 93.00 | 102.49 | 92.53 | 102.49 | 34,845 | +11.56(+12.71%) |
Sep 18, 2024 | 89.50 | 91.75 | 89.07 | 90.93 | 9,661 | +0.55(+0.61%) |
Sep 17, 2024 | 90.98 | 91.62 | 90.38 | 90.38 | 7,915 | -0.60(-0.66%) |
Sep 16, 2024 | 87.88 | 90.98 | 87.88 | 90.98 | 3,296 | +1.28(+1.43%) |
Sep 13, 2024 | 88.88 | 91.18 | 88.60 | 89.70 | 16,666 | +0.59(+0.66%) |
Sep 12, 2024 | 88.84 | 89.64 | 88.83 | 89.11 | 8,707 | +1.77(+2.03%) |
Sep 11, 2024 | 86.65 | 87.75 | 86.41 | 87.34 | 12,914 | +0.74(+0.85%) |
Sep 10, 2024 | 84.62 | 87.24 | 84.62 | 86.60 | 6,549 | +1.98(+2.34%) |
Sep 09, 2024 | 83.76 | 86.60 | 83.76 | 84.62 | 37,614 | +0.86(+1.03%) |
Sep 06, 2024 | 86.99 | 86.99 | 83.47 | 83.76 | 21,026 | -2.24(-2.60%) |
Sep 05, 2024 | 85.54 | 86.00 | 84.05 | 86.00 | 10,722 | -0.49(-0.57%) |
Sep 04, 2024 | 85.31 | 86.50 | 85.11 | 86.49 | 10,383 | +1.09(+1.28%) |
Sep 03, 2024 | 85.25 | 89.18 | 83.94 | 85.40 | 25,499 | -0.76(-0.88%) |
Aug 30, 2024 | 86.00 | 87.80 | 85.32 | 86.16 | 29,874 | +0.16(+0.19%) |
Aug 29, 2024 | 86.54 | 86.54 | 85.40 | 86.00 | 6,616 | +0.29(+0.34%) |
Aug 28, 2024 | 85.93 | 86.00 | 85.19 | 85.71 | 8,944 | -0.23(-0.27%) |
Aug 27, 2024 | 86.20 | 86.20 | 84.80 | 85.94 | 4,725 | -0.26(-0.30%) |
Aug 26, 2024 | 86.99 | 86.99 | 85.45 | 86.20 | 10,211 | -0.79(-0.91%) |
Aug 23, 2024 | 85.13 | 87.50 | 84.80 | 86.99 | 8,556 | +2.29(+2.70%) |
Aug 22, 2024 | 85.66 | 86.00 | 83.90 | 84.70 | 8,453 | -1.18(-1.37%) |
Aug 21, 2024 | 84.28 | 86.00 | 84.28 | 85.88 | 2,500 | +1.14(+1.35%) |
Aug 20, 2024 | 84.35 | 84.74 | 83.45 | 84.74 | 28,021 | +0.24(+0.28%) |
Aug 19, 2024 | 84.44 | 85.21 | 84.10 | 84.50 | 2,675 | +1.22(+1.46%) |
Aug 16, 2024 | 84.55 | 84.55 | 83.28 | 83.28 | 3,518 | -0.99(-1.17%) |
Aug 15, 2024 | 85.07 | 85.07 | 82.89 | 84.27 | 3,923 | +1.28(+1.54%) |
Aug 14, 2024 | 82.80 | 83.24 | 82.11 | 82.99 | 6,058 | -0.04(-0.05%) |
Aug 13, 2024 | 81.25 | 83.30 | 81.04 | 83.03 | 4,734 | +3.03(+3.79%) |
Aug 12, 2024 | 81.00 | 81.29 | 79.77 | 80.00 | 6,489 | -1.10(-1.36%) |
Aug 09, 2024 | 82.00 | 82.21 | 81.08 | 81.10 | 6,470 | -1.77(-2.14%) |
Aug 08, 2024 | 80.97 | 82.87 | 80.97 | 82.87 | 11,249 | +2.03(+2.51%) |
Aug 07, 2024 | 80.44 | 81.04 | 80.22 | 80.84 | 24,520 | -0.11(-0.14%) |
Aug 06, 2024 | 81.59 | 82.90 | 80.00 | 80.95 | 21,416 | +0.06(+0.07%) |
Aug 05, 2024 | 78.35 | 80.89 | 76.66 | 80.89 | 9,873 | -2.46(-2.95%) |
Aug 02, 2024 | 87.46 | 87.46 | 83.08 | 83.35 | 7,216 | -5.86(-6.57%) |