Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.60 | 26.63 | 26.52 | 26.56 | 3,542,353 | +0.13(+0.49%) |
Oct 17, 2024 | 26.63 | 26.65 | 26.41 | 26.43 | 3,870,570 | +0.02(+0.08%) |
Oct 16, 2024 | 26.33 | 26.43 | 26.16 | 26.41 | 5,466,791 | +0.05(+0.19%) |
Oct 15, 2024 | 26.64 | 26.66 | 26.25 | 26.36 | 4,610,367 | -0.29(-1.09%) |
Oct 14, 2024 | 26.54 | 26.72 | 26.52 | 26.65 | 4,237,464 | +0.23(+0.87%) |
Oct 11, 2024 | 26.28 | 26.45 | 26.23 | 26.42 | 3,286,404 | -78.93(-74.92%) |
Oct 10, 2024 | 104.91 | 105.66 | 104.63 | 105.35 | 1,111,353 | +0.06(+0.06%) |
Oct 09, 2024 | 104.63 | 105.38 | 104.38 | 105.29 | 908,131 | +0.67(+0.64%) |
Oct 08, 2024 | 103.60 | 104.70 | 103.50 | 104.62 | 778,582 | +1.68(+1.63%) |
Oct 07, 2024 | 103.69 | 103.91 | 102.76 | 102.94 | 1,087,393 | -1.13(-1.09%) |
Oct 04, 2024 | 103.90 | 104.12 | 103.00 | 104.07 | 892,368 | +1.15(+1.12%) |
Oct 03, 2024 | 102.52 | 103.40 | 102.36 | 102.92 | 842,555 | +0.08(+0.08%) |
Oct 02, 2024 | 102.49 | 103.07 | 101.85 | 102.84 | 988,013 | +0.14(+0.14%) |
Oct 01, 2024 | 104.10 | 104.18 | 102.02 | 102.70 | 1,527,999 | -1.48(-1.42%) |
Sep 30, 2024 | 103.36 | 104.25 | 103.04 | 104.18 | 1,194,530 | +0.53(+0.51%) |
Sep 27, 2024 | 104.35 | 104.37 | 103.38 | 103.65 | 894,952 | -0.58(-0.56%) |
Sep 26, 2024 | 105.05 | 105.09 | 103.57 | 104.23 | 997,755 | +0.29(+0.28%) |
Sep 25, 2024 | 103.78 | 104.29 | 103.63 | 103.94 | 675,909 | +0.09(+0.09%) |
Sep 24, 2024 | 103.67 | 103.86 | 102.61 | 103.85 | 706,086 | +0.43(+0.42%) |
Sep 23, 2024 | 103.43 | 103.64 | 103.14 | 103.42 | 721,138 | +0.19(+0.18%) |
Sep 20, 2024 | 103.34 | 103.63 | 102.55 | 103.23 | 875,484 | -0.19(-0.18%) |
Sep 19, 2024 | 103.19 | 103.86 | 102.83 | 103.42 | 1,099,827 | +2.39(+2.36%) |
Sep 18, 2024 | 101.55 | 102.44 | 100.91 | 101.03 | 2,084,509 | -0.26(-0.26%) |
Sep 17, 2024 | 101.94 | 102.15 | 100.82 | 101.29 | 1,820,713 | +0.02(+0.02%) |
Sep 16, 2024 | 101.20 | 101.41 | 100.68 | 101.27 | 813,521 | -0.41(-0.40%) |
Sep 13, 2024 | 101.28 | 101.94 | 101.20 | 101.68 | 963,088 | +0.40(+0.39%) |
Sep 12, 2024 | 100.27 | 101.44 | 99.80 | 101.28 | 858,848 | +1.15(+1.15%) |
Sep 11, 2024 | 98.33 | 100.29 | 96.71 | 100.13 | 1,008,809 | +2.06(+2.10%) |
Sep 10, 2024 | 97.59 | 98.18 | 96.87 | 98.08 | 870,001 | +0.81(+0.83%) |
Sep 09, 2024 | 97.05 | 97.42 | 96.31 | 97.27 | 948,712 | +1.16(+1.21%) |
Sep 06, 2024 | 98.40 | 98.61 | 95.89 | 96.11 | 1,854,319 | -2.23(-2.27%) |
Sep 05, 2024 | 97.99 | 99.22 | 97.75 | 98.34 | 1,327,422 | +0.12(+0.12%) |
Sep 04, 2024 | 97.90 | 99.02 | 97.65 | 98.22 | 1,219,553 | -0.35(-0.35%) |
Sep 03, 2024 | 100.95 | 100.95 | 98.05 | 98.57 | 1,422,412 | -2.96(-2.91%) |
Aug 30, 2024 | 101.09 | 101.58 | 100.28 | 101.52 | 1,116,861 | +1.04(+1.03%) |
Aug 29, 2024 | 101.11 | 102.01 | 100.25 | 100.48 | 1,259,439 | -0.30(-0.30%) |
Aug 28, 2024 | 101.70 | 101.79 | 100.06 | 100.78 | 1,160,553 | -0.98(-0.96%) |
Aug 27, 2024 | 101.12 | 101.92 | 100.72 | 101.76 | 878,519 | +0.29(+0.28%) |
Aug 26, 2024 | 102.18 | 102.46 | 101.04 | 101.47 | 1,024,193 | -0.67(-0.65%) |
Aug 23, 2024 | 101.69 | 102.56 | 101.14 | 102.14 | 1,008,961 | +1.18(+1.17%) |
Aug 22, 2024 | 102.89 | 103.06 | 100.74 | 100.96 | 1,259,255 | -1.49(-1.45%) |
Aug 21, 2024 | 102.09 | 102.79 | 101.80 | 102.45 | 1,071,633 | +0.36(+0.35%) |
Aug 20, 2024 | 102.13 | 102.69 | 101.76 | 102.09 | 974,057 | -0.11(-0.11%) |
Aug 19, 2024 | 101.06 | 102.20 | 100.66 | 102.20 | 1,017,836 | +1.29(+1.28%) |
Aug 16, 2024 | 100.46 | 101.21 | 100.32 | 100.91 | 986,344 | +0.08(+0.08%) |
Aug 15, 2024 | 99.68 | 100.83 | 99.57 | 100.83 | 1,676,387 | +2.16(+2.19%) |
Aug 14, 2024 | 98.82 | 99.03 | 97.79 | 98.68 | 1,464,878 | +0.21(+0.21%) |
Aug 13, 2024 | 97.00 | 98.47 | 97.00 | 98.47 | 1,004,774 | +2.21(+2.29%) |
Aug 12, 2024 | 96.23 | 96.87 | 95.75 | 96.26 | 1,811,917 | +0.32(+0.33%) |
Aug 09, 2024 | 95.11 | 96.19 | 94.98 | 95.94 | 987,506 | +0.69(+0.72%) |
Aug 08, 2024 | 94.10 | 95.44 | 93.11 | 95.25 | 1,328,291 | +2.64(+2.85%) |
Aug 07, 2024 | 94.87 | 95.43 | 92.47 | 92.61 | 2,085,909 | -0.88(-0.94%) |
Aug 06, 2024 | 93.26 | 95.05 | 92.26 | 93.49 | 2,652,335 | +0.96(+1.04%) |
Aug 05, 2024 | 89.69 | 94.02 | 89.58 | 92.53 | 3,920,288 | -3.33(-3.47%) |
Aug 02, 2024 | 95.93 | 96.58 | 94.65 | 95.86 | 2,095,388 | -2.15(-2.19%) |