Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 106.12 | 106.55 | 103.55 | 104.07 | 404,897 | -2.23(-2.10%) |
Oct 17, 2024 | 105.89 | 106.47 | 105.32 | 106.30 | 331,582 | +0.68(+0.64%) |
Oct 16, 2024 | 104.43 | 105.62 | 104.30 | 105.62 | 532,604 | +1.73(+1.67%) |
Oct 15, 2024 | 102.61 | 104.22 | 102.61 | 103.89 | 415,067 | +1.72(+1.68%) |
Oct 14, 2024 | 100.88 | 102.37 | 100.88 | 102.17 | 364,268 | +1.16(+1.15%) |
Oct 11, 2024 | 98.98 | 101.04 | 98.81 | 101.01 | 415,703 | +1.99(+2.01%) |
Oct 10, 2024 | 98.43 | 99.14 | 97.84 | 99.02 | 328,532 | -0.21(-0.21%) |
Oct 09, 2024 | 98.27 | 99.95 | 97.47 | 99.23 | 263,711 | +0.93(+0.95%) |
Oct 08, 2024 | 98.12 | 98.78 | 97.27 | 98.30 | 263,349 | +0.80(+0.82%) |
Oct 07, 2024 | 98.27 | 98.27 | 97.05 | 97.50 | 283,255 | -1.45(-1.47%) |
Oct 04, 2024 | 99.97 | 100.15 | 98.84 | 98.95 | 202,441 | -0.30(-0.30%) |
Oct 03, 2024 | 98.26 | 99.81 | 97.78 | 99.25 | 273,631 | +0.99(+1.01%) |
Oct 02, 2024 | 98.37 | 98.69 | 97.77 | 98.26 | 173,257 | -0.26(-0.26%) |
Oct 01, 2024 | 99.10 | 99.48 | 97.66 | 98.52 | 302,183 | -0.97(-0.97%) |
Sep 30, 2024 | 98.06 | 99.63 | 97.68 | 99.49 | 322,433 | +1.13(+1.15%) |
Sep 27, 2024 | 98.42 | 99.89 | 98.33 | 98.36 | 520,431 | +0.10(+0.10%) |
Sep 26, 2024 | 100.38 | 100.68 | 98.23 | 98.26 | 327,089 | -1.75(-1.75%) |
Sep 25, 2024 | 100.15 | 100.19 | 99.35 | 100.01 | 406,706 | -0.12(-0.12%) |
Sep 24, 2024 | 99.85 | 100.66 | 98.89 | 100.13 | 408,099 | +0.03(+0.03%) |
Sep 23, 2024 | 100.20 | 100.90 | 99.31 | 100.10 | 474,409 | +0.27(+0.27%) |
Sep 20, 2024 | 101.73 | 101.74 | 98.33 | 99.83 | 1,512,190 | -1.40(-1.38%) |
Sep 19, 2024 | 102.00 | 102.02 | 100.92 | 101.23 | 995,870 | +0.67(+0.67%) |
Sep 18, 2024 | 101.36 | 101.94 | 99.90 | 100.56 | 3,232,179 | -6.17(-5.78%) |
Sep 17, 2024 | 108.68 | 109.08 | 106.68 | 106.73 | 217,433 | -1.67(-1.54%) |
Sep 16, 2024 | 108.38 | 108.73 | 107.57 | 108.40 | 170,345 | +0.34(+0.31%) |
Sep 13, 2024 | 107.35 | 108.48 | 106.23 | 108.06 | 165,836 | +1.65(+1.55%) |
Sep 12, 2024 | 105.05 | 106.53 | 103.96 | 106.41 | 161,099 | +1.66(+1.58%) |
Sep 11, 2024 | 104.56 | 105.14 | 102.38 | 104.75 | 192,463 | -0.44(-0.42%) |
Sep 10, 2024 | 105.84 | 106.41 | 104.10 | 105.19 | 322,197 | -0.18(-0.17%) |
Sep 09, 2024 | 104.40 | 105.85 | 103.56 | 105.37 | 205,187 | +1.82(+1.76%) |
Sep 06, 2024 | 104.98 | 105.43 | 103.08 | 103.55 | 216,898 | -1.15(-1.10%) |
Sep 05, 2024 | 105.20 | 105.20 | 103.42 | 104.70 | 159,782 | -0.54(-0.51%) |
Sep 04, 2024 | 104.75 | 105.42 | 104.35 | 105.24 | 153,863 | +0.49(+0.47%) |
Sep 03, 2024 | 107.63 | 107.63 | 104.39 | 104.75 | 236,210 | -3.11(-2.88%) |
Aug 30, 2024 | 107.07 | 108.04 | 106.22 | 107.86 | 128,083 | +1.15(+1.08%) |
Aug 29, 2024 | 107.11 | 107.99 | 106.33 | 106.71 | 165,914 | -0.12(-0.11%) |
Aug 28, 2024 | 105.94 | 107.20 | 105.94 | 106.83 | 113,824 | +0.95(+0.90%) |
Aug 27, 2024 | 107.30 | 107.68 | 105.82 | 105.88 | 160,798 | -1.70(-1.58%) |
Aug 26, 2024 | 107.95 | 108.62 | 107.12 | 107.58 | 233,993 | +0.48(+0.45%) |
Aug 23, 2024 | 105.88 | 107.36 | 105.24 | 107.10 | 237,577 | +1.85(+1.76%) |
Aug 22, 2024 | 105.86 | 106.19 | 105.08 | 105.25 | 182,934 | -0.37(-0.35%) |
Aug 21, 2024 | 106.69 | 106.69 | 104.72 | 105.62 | 247,283 | -0.39(-0.37%) |
Aug 20, 2024 | 105.91 | 106.22 | 104.80 | 106.01 | 195,002 | +0.17(+0.16%) |
Aug 19, 2024 | 104.91 | 105.87 | 104.23 | 105.84 | 140,783 | +0.72(+0.68%) |
Aug 16, 2024 | 105.10 | 105.94 | 104.77 | 105.12 | 119,810 | -0.26(-0.25%) |
Aug 15, 2024 | 104.95 | 106.25 | 104.17 | 105.38 | 180,131 | +1.81(+1.75%) |
Aug 14, 2024 | 103.81 | 103.97 | 102.96 | 103.57 | 172,639 | +0.15(+0.15%) |
Aug 13, 2024 | 103.26 | 103.79 | 102.15 | 103.42 | 189,569 | +1.14(+1.11%) |
Aug 12, 2024 | 103.00 | 103.22 | 101.90 | 102.28 | 216,369 | -0.94(-0.91%) |
Aug 09, 2024 | 104.07 | 104.07 | 102.73 | 103.22 | 183,608 | -0.64(-0.62%) |
Aug 08, 2024 | 103.80 | 104.87 | 102.88 | 103.86 | 191,963 | +0.88(+0.85%) |
Aug 07, 2024 | 102.30 | 104.70 | 102.02 | 102.98 | 268,023 | +1.00(+0.98%) |
Aug 06, 2024 | 101.69 | 104.36 | 100.93 | 101.98 | 331,200 | +0.15(+0.15%) |
Aug 05, 2024 | 105.10 | 105.39 | 100.99 | 101.83 | 472,303 | -3.63(-3.44%) |
Aug 02, 2024 | 96.07 | 105.53 | 91.01 | 105.46 | 680,159 | +3.17(+3.10%) |