Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 108.27 | 108.64 | 106.70 | 107.11 | 955,448 | -1.82(-1.67%) |
Sep 30, 2024 | 109.25 | 109.47 | 107.88 | 108.93 | 978,339 | -0.58(-0.53%) |
Sep 27, 2024 | 110.22 | 110.31 | 109.25 | 109.51 | 854,156 | +0.13(+0.12%) |
Sep 26, 2024 | 109.01 | 109.85 | 108.51 | 109.38 | 1,236,699 | +1.92(+1.79%) |
Sep 25, 2024 | 109.65 | 109.79 | 107.34 | 107.46 | 1,050,637 | -2.01(-1.84%) |
Sep 24, 2024 | 108.61 | 109.65 | 108.08 | 109.47 | 861,369 | +1.38(+1.27%) |
Sep 23, 2024 | 108.63 | 109.26 | 107.76 | 108.09 | 907,928 | -0.20(-0.18%) |
Sep 20, 2024 | 110.46 | 110.55 | 107.50 | 108.29 | 2,665,398 | -2.26(-2.04%) |
Sep 19, 2024 | 109.91 | 111.04 | 109.48 | 110.55 | 1,163,781 | +2.42(+2.24%) |
Sep 18, 2024 | 108.15 | 109.91 | 107.88 | 108.13 | 867,554 | +0.21(+0.19%) |
Sep 17, 2024 | 106.18 | 108.15 | 106.18 | 107.92 | 1,096,544 | +2.06(+1.94%) |
Sep 16, 2024 | 104.87 | 106.14 | 104.46 | 105.86 | 1,303,338 | +1.30(+1.25%) |
Sep 13, 2024 | 104.39 | 105.06 | 104.25 | 104.56 | 1,147,853 | -0.31(-0.30%) |
Sep 12, 2024 | 104.39 | 105.11 | 102.63 | 104.87 | 1,370,760 | +0.76(+0.73%) |
Sep 11, 2024 | 103.48 | 104.26 | 101.36 | 104.11 | 1,381,547 | +0.37(+0.36%) |
Sep 10, 2024 | 103.73 | 103.83 | 102.03 | 103.74 | 1,072,921 | +0.20(+0.19%) |
Sep 09, 2024 | 102.93 | 103.83 | 102.22 | 103.54 | 1,222,260 | +1.85(+1.82%) |
Sep 06, 2024 | 103.96 | 105.30 | 101.00 | 101.69 | 1,320,883 | -2.43(-2.33%) |
Sep 05, 2024 | 104.91 | 105.08 | 103.28 | 104.12 | 775,945 | -0.50(-0.48%) |
Sep 04, 2024 | 104.15 | 105.20 | 103.86 | 104.62 | 1,077,764 | +0.14(+0.13%) |
Sep 03, 2024 | 105.15 | 106.08 | 104.11 | 104.48 | 1,421,036 | -1.56(-1.47%) |
Aug 30, 2024 | 105.53 | 106.20 | 104.35 | 106.04 | 1,832,004 | +1.08(+1.03%) |
Aug 29, 2024 | 108.41 | 109.30 | 104.81 | 104.96 | 2,070,337 | -2.55(-2.37%) |
Aug 28, 2024 | 107.62 | 108.65 | 107.07 | 107.51 | 750,999 | -0.39(-0.36%) |
Aug 27, 2024 | 108.81 | 108.83 | 107.62 | 107.90 | 784,515 | -1.38(-1.26%) |
Aug 26, 2024 | 110.60 | 110.80 | 108.81 | 109.28 | 955,449 | -0.34(-0.31%) |
Aug 23, 2024 | 109.99 | 111.19 | 109.31 | 109.62 | 732,691 | +0.39(+0.36%) |
Aug 22, 2024 | 109.71 | 109.91 | 108.62 | 109.23 | 704,468 | -0.32(-0.29%) |
Aug 21, 2024 | 108.67 | 109.71 | 107.58 | 109.55 | 671,926 | +1.04(+0.96%) |
Aug 20, 2024 | 109.19 | 109.50 | 108.41 | 108.51 | 627,184 | -0.90(-0.82%) |
Aug 19, 2024 | 108.86 | 109.55 | 107.74 | 109.41 | 790,022 | +0.63(+0.58%) |
Aug 16, 2024 | 108.23 | 108.94 | 107.31 | 108.78 | 828,525 | +0.54(+0.50%) |
Aug 15, 2024 | 107.37 | 108.55 | 107.05 | 108.24 | 806,468 | +2.31(+2.18%) |
Aug 14, 2024 | 105.83 | 106.39 | 105.48 | 105.93 | 802,190 | +0.50(+0.47%) |
Aug 13, 2024 | 105.56 | 105.56 | 104.43 | 105.43 | 689,103 | +0.79(+0.75%) |
Aug 12, 2024 | 105.72 | 105.90 | 104.42 | 104.64 | 1,262,138 | -0.71(-0.67%) |
Aug 09, 2024 | 104.85 | 105.87 | 104.42 | 105.35 | 682,993 | +0.51(+0.49%) |
Aug 08, 2024 | 104.36 | 105.19 | 104.01 | 104.84 | 859,776 | +2.01(+1.95%) |
Aug 07, 2024 | 105.87 | 106.19 | 102.70 | 102.83 | 1,072,803 | -1.06(-1.02%) |
Aug 06, 2024 | 103.37 | 105.61 | 103.08 | 103.89 | 1,180,175 | +0.73(+0.71%) |
Aug 05, 2024 | 103.80 | 104.95 | 100.49 | 103.16 | 2,308,237 | -3.31(-3.11%) |
Aug 02, 2024 | 110.00 | 110.14 | 105.66 | 106.47 | 1,989,333 | -5.56(-4.96%) |