Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 23, 2024 | 115.44 | 116.40 | 113.36 | 114.33 | 518,059 | -0.43(-0.37%) |
Oct 22, 2024 | 106.18 | 115.37 | 105.75 | 114.76 | 704,185 | +2.47(+2.20%) |
Oct 21, 2024 | 115.35 | 115.80 | 112.07 | 112.29 | 632,957 | -3.08(-2.67%) |
Oct 18, 2024 | 116.85 | 116.88 | 115.04 | 115.37 | 415,681 | -1.64(-1.40%) |
Oct 17, 2024 | 114.85 | 117.77 | 114.75 | 117.01 | 485,301 | +2.32(+2.02%) |
Oct 16, 2024 | 113.69 | 115.82 | 113.63 | 114.69 | 272,720 | +1.99(+1.77%) |
Oct 15, 2024 | 112.72 | 116.42 | 111.86 | 112.70 | 454,656 | +0.49(+0.44%) |
Oct 14, 2024 | 111.27 | 112.89 | 110.10 | 112.21 | 248,745 | +1.21(+1.09%) |
Oct 11, 2024 | 107.67 | 111.55 | 107.67 | 111.00 | 385,415 | +4.13(+3.86%) |
Oct 10, 2024 | 107.46 | 108.27 | 106.38 | 106.87 | 283,184 | -0.74(-0.69%) |
Oct 09, 2024 | 105.43 | 108.37 | 105.43 | 107.61 | 304,724 | +2.14(+2.03%) |
Oct 08, 2024 | 106.50 | 106.73 | 105.46 | 105.47 | 181,554 | -0.81(-0.76%) |
Oct 07, 2024 | 106.20 | 107.02 | 105.24 | 106.28 | 278,094 | -0.32(-0.30%) |
Oct 04, 2024 | 106.50 | 107.99 | 105.70 | 106.60 | 294,863 | +2.03(+1.94%) |
Oct 03, 2024 | 103.83 | 105.06 | 103.20 | 104.57 | 445,394 | +0.42(+0.40%) |
Oct 02, 2024 | 103.97 | 105.00 | 102.34 | 104.15 | 389,072 | -0.42(-0.40%) |
Oct 01, 2024 | 107.77 | 107.77 | 104.07 | 104.57 | 441,148 | -3.96(-3.65%) |
Sep 30, 2024 | 106.33 | 108.78 | 105.67 | 108.53 | 358,574 | +1.98(+1.86%) |
Sep 27, 2024 | 107.74 | 108.14 | 106.27 | 106.55 | 283,186 | -0.51(-0.48%) |
Sep 26, 2024 | 107.24 | 108.04 | 105.87 | 107.06 | 219,317 | +1.03(+0.97%) |
Sep 25, 2024 | 107.49 | 107.49 | 105.53 | 106.03 | 349,008 | -1.63(-1.51%) |
Sep 24, 2024 | 108.35 | 109.18 | 107.14 | 107.66 | 307,219 | -0.55(-0.51%) |
Sep 23, 2024 | 108.50 | 109.06 | 107.12 | 108.21 | 336,905 | -0.05(-0.05%) |
Sep 20, 2024 | 109.84 | 109.98 | 108.06 | 108.26 | 1,191,046 | -1.94(-1.76%) |
Sep 19, 2024 | 109.97 | 110.92 | 108.72 | 110.20 | 504,424 | +2.38(+2.21%) |
Sep 18, 2024 | 108.21 | 110.60 | 106.88 | 107.82 | 407,932 | -0.25(-0.23%) |
Sep 17, 2024 | 107.15 | 109.59 | 106.83 | 108.07 | 406,227 | +1.50(+1.41%) |
Sep 16, 2024 | 105.13 | 107.44 | 104.30 | 106.57 | 310,973 | +1.49(+1.42%) |
Sep 13, 2024 | 103.75 | 105.21 | 103.75 | 105.08 | 228,630 | +2.49(+2.43%) |
Sep 12, 2024 | 102.51 | 103.06 | 100.27 | 102.59 | 231,218 | +0.49(+0.48%) |
Sep 11, 2024 | 103.42 | 103.42 | 100.05 | 102.10 | 386,992 | -2.24(-2.15%) |
Sep 10, 2024 | 105.61 | 105.70 | 102.57 | 104.34 | 282,106 | -1.35(-1.28%) |
Sep 09, 2024 | 103.58 | 106.48 | 103.31 | 105.69 | 409,297 | +2.32(+2.24%) |
Sep 06, 2024 | 105.40 | 106.27 | 102.71 | 103.37 | 278,681 | -1.91(-1.81%) |
Sep 05, 2024 | 106.97 | 107.11 | 104.79 | 105.28 | 193,573 | -0.98(-0.92%) |
Sep 04, 2024 | 107.03 | 108.52 | 105.89 | 106.26 | 458,385 | -1.40(-1.30%) |
Sep 03, 2024 | 107.81 | 109.06 | 106.94 | 107.66 | 368,889 | -1.14(-1.05%) |
Aug 30, 2024 | 107.57 | 108.96 | 106.77 | 108.80 | 202,326 | +1.51(+1.41%) |
Aug 29, 2024 | 107.69 | 108.41 | 106.42 | 107.29 | 158,595 | +0.07(+0.07%) |
Aug 28, 2024 | 105.11 | 107.32 | 105.11 | 107.22 | 307,424 | +1.72(+1.63%) |
Aug 27, 2024 | 105.81 | 106.27 | 104.47 | 105.50 | 229,398 | -0.39(-0.37%) |
Aug 26, 2024 | 108.74 | 109.60 | 105.79 | 105.89 | 273,993 | -1.76(-1.63%) |
Aug 23, 2024 | 103.29 | 108.80 | 103.19 | 107.65 | 418,367 | +4.80(+4.67%) |
Aug 22, 2024 | 102.26 | 103.60 | 101.77 | 102.85 | 266,292 | +0.62(+0.61%) |
Aug 21, 2024 | 101.77 | 102.30 | 100.39 | 102.23 | 238,321 | +1.48(+1.47%) |
Aug 20, 2024 | 102.40 | 102.40 | 100.50 | 100.75 | 235,534 | -1.81(-1.76%) |
Aug 19, 2024 | 100.72 | 102.65 | 100.60 | 102.56 | 321,202 | +1.91(+1.90%) |
Aug 16, 2024 | 100.34 | 102.40 | 99.92 | 100.65 | 211,481 | +0.02(+0.02%) |
Aug 15, 2024 | 99.69 | 101.30 | 99.50 | 100.63 | 297,633 | +3.05(+3.13%) |
Aug 14, 2024 | 97.80 | 97.80 | 96.59 | 97.58 | 271,399 | +0.08(+0.08%) |
Aug 13, 2024 | 98.32 | 98.32 | 96.95 | 97.50 | 293,326 | -0.23(-0.24%) |
Aug 12, 2024 | 98.51 | 99.63 | 97.25 | 97.73 | 301,571 | -0.36(-0.37%) |
Aug 09, 2024 | 98.05 | 98.54 | 97.10 | 98.09 | 312,105 | -0.05(-0.05%) |
Aug 08, 2024 | 97.32 | 98.42 | 96.34 | 98.14 | 265,440 | +1.92(+2.00%) |
Aug 07, 2024 | 97.98 | 98.94 | 96.12 | 96.22 | 374,370 | -0.44(-0.45%) |
Aug 06, 2024 | 96.65 | 98.33 | 95.21 | 96.66 | 527,237 | +0.45(+0.47%) |
Aug 05, 2024 | 96.44 | 97.20 | 93.10 | 96.21 | 759,224 | -3.94(-3.94%) |
Aug 02, 2024 | 101.06 | 101.06 | 98.53 | 100.15 | 564,306 | -4.45(-4.25%) |