Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 108.27 | 108.93 | 106.89 | 108.27 | 1,071,471 | -1.00(-0.92%) |
Oct 07, 2024 | 108.59 | 109.43 | 107.80 | 109.27 | 820,334 | +0.27(+0.25%) |
Oct 04, 2024 | 109.41 | 109.85 | 107.95 | 109.00 | 764,000 | +1.07(+0.99%) |
Oct 03, 2024 | 109.47 | 109.69 | 107.47 | 107.93 | 1,004,797 | -2.22(-2.02%) |
Oct 02, 2024 | 110.36 | 110.87 | 109.70 | 110.15 | 537,404 | -0.48(-0.43%) |
Oct 01, 2024 | 112.01 | 112.01 | 110.00 | 110.63 | 877,904 | -1.32(-1.18%) |
Sep 30, 2024 | 112.30 | 113.03 | 110.90 | 111.95 | 729,531 | -0.43(-0.38%) |
Sep 27, 2024 | 114.24 | 114.50 | 112.09 | 112.38 | 836,126 | -1.39(-1.22%) |
Sep 26, 2024 | 111.93 | 114.16 | 111.86 | 113.77 | 878,173 | +3.44(+3.12%) |
Sep 25, 2024 | 111.43 | 111.43 | 109.85 | 110.33 | 600,894 | -0.25(-0.23%) |
Sep 24, 2024 | 108.78 | 111.12 | 108.75 | 110.58 | 1,659,996 | +2.57(+2.38%) |
Sep 23, 2024 | 107.35 | 108.14 | 106.77 | 108.01 | 884,130 | +1.38(+1.29%) |
Sep 20, 2024 | 107.34 | 107.34 | 105.82 | 106.63 | 1,442,454 | -1.63(-1.51%) |
Sep 19, 2024 | 108.72 | 108.81 | 107.08 | 108.26 | 1,053,547 | +1.88(+1.77%) |
Sep 18, 2024 | 106.04 | 108.03 | 105.63 | 106.38 | 903,299 | +0.45(+0.42%) |
Sep 17, 2024 | 105.91 | 107.11 | 105.40 | 105.93 | 1,041,642 | +0.55(+0.52%) |
Sep 16, 2024 | 102.84 | 105.88 | 102.84 | 105.38 | 1,170,043 | +3.09(+3.02%) |
Sep 13, 2024 | 99.66 | 102.37 | 99.66 | 102.29 | 1,057,578 | +3.45(+3.49%) |
Sep 12, 2024 | 98.02 | 98.98 | 96.86 | 98.84 | 854,295 | +0.68(+0.70%) |
Sep 11, 2024 | 97.42 | 98.24 | 95.29 | 98.15 | 805,520 | +0.73(+0.75%) |
Sep 10, 2024 | 97.49 | 97.49 | 96.17 | 97.42 | 552,777 | +0.18(+0.18%) |
Sep 09, 2024 | 96.70 | 98.16 | 96.61 | 97.24 | 1,284,538 | +0.83(+0.86%) |
Sep 06, 2024 | 96.90 | 98.09 | 95.78 | 96.41 | 1,606,111 | -0.83(-0.86%) |
Sep 05, 2024 | 98.61 | 98.61 | 96.87 | 97.24 | 802,992 | -1.22(-1.24%) |
Sep 04, 2024 | 99.46 | 100.60 | 98.37 | 98.46 | 753,287 | -1.04(-1.05%) |
Sep 03, 2024 | 100.25 | 101.51 | 98.76 | 99.50 | 954,709 | -2.06(-2.03%) |
Aug 30, 2024 | 100.47 | 101.74 | 100.03 | 101.57 | 815,393 | +1.36(+1.36%) |
Aug 29, 2024 | 99.81 | 101.06 | 98.75 | 100.21 | 500,064 | +0.93(+0.94%) |
Aug 28, 2024 | 99.42 | 100.05 | 98.75 | 99.27 | 754,948 | -0.56(-0.56%) |
Aug 27, 2024 | 100.05 | 100.18 | 99.28 | 99.83 | 413,927 | -0.41(-0.41%) |
Aug 26, 2024 | 100.60 | 101.60 | 100.14 | 100.24 | 416,492 | +0.23(+0.23%) |
Aug 23, 2024 | 98.54 | 100.77 | 98.12 | 100.01 | 410,421 | +2.05(+2.10%) |
Aug 22, 2024 | 98.28 | 98.99 | 97.62 | 97.95 | 373,200 | -0.30(-0.30%) |
Aug 21, 2024 | 97.33 | 98.58 | 97.13 | 98.25 | 650,655 | +1.70(+1.76%) |
Aug 20, 2024 | 96.64 | 97.12 | 96.19 | 96.56 | 496,735 | -0.28(-0.29%) |
Aug 19, 2024 | 97.10 | 97.31 | 96.41 | 96.83 | 575,459 | -0.15(-0.15%) |
Aug 16, 2024 | 97.38 | 97.44 | 96.04 | 96.98 | 657,989 | -0.64(-0.66%) |
Aug 15, 2024 | 96.20 | 98.06 | 96.17 | 97.63 | 661,169 | +2.77(+2.92%) |
Aug 14, 2024 | 95.16 | 95.54 | 94.40 | 94.86 | 826,652 | -0.02(-0.02%) |
Aug 13, 2024 | 94.38 | 95.34 | 93.62 | 94.88 | 780,854 | +1.05(+1.12%) |
Aug 12, 2024 | 94.28 | 94.81 | 93.35 | 93.83 | 978,917 | -0.49(-0.52%) |
Aug 09, 2024 | 94.80 | 95.15 | 93.86 | 94.31 | 711,234 | -0.40(-0.42%) |
Aug 08, 2024 | 93.87 | 94.78 | 93.74 | 94.71 | 685,235 | +1.63(+1.75%) |
Aug 07, 2024 | 95.47 | 96.59 | 92.98 | 93.08 | 1,328,670 | -1.61(-1.70%) |
Aug 06, 2024 | 93.77 | 96.59 | 93.65 | 94.69 | 1,079,910 | +1.24(+1.33%) |
Aug 05, 2024 | 94.62 | 94.62 | 92.87 | 93.45 | 1,342,243 | -3.27(-3.38%) |
Aug 02, 2024 | 99.21 | 99.69 | 95.67 | 96.72 | 1,145,734 | -4.18(-4.14%) |