Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 105.93 | 106.14 | 104.70 | 105.67 | 4,326,674 | -0.48(-0.45%) |
Oct 17, 2024 | 105.32 | 106.24 | 104.94 | 106.15 | 5,093,425 | +0.99(+0.94%) |
Oct 16, 2024 | 105.64 | 106.00 | 105.04 | 105.16 | 4,602,383 | -0.05(-0.05%) |
Oct 15, 2024 | 106.00 | 107.12 | 105.12 | 105.21 | 6,395,428 | -4.26(-3.89%) |
Oct 14, 2024 | 109.70 | 110.44 | 108.90 | 109.47 | 5,173,217 | -1.02(-0.92%) |
Oct 11, 2024 | 110.75 | 111.70 | 110.27 | 110.49 | 6,852,842 | -1.37(-1.22%) |
Oct 10, 2024 | 111.64 | 112.83 | 110.76 | 111.86 | 3,946,190 | +0.89(+0.80%) |
Oct 09, 2024 | 109.91 | 111.52 | 109.55 | 110.97 | 4,217,314 | +0.17(+0.15%) |
Oct 08, 2024 | 112.74 | 112.92 | 110.16 | 110.80 | 5,579,353 | -3.92(-3.42%) |
Oct 07, 2024 | 114.94 | 116.08 | 114.44 | 114.72 | 4,899,740 | +0.18(+0.16%) |
Oct 04, 2024 | 113.57 | 114.63 | 112.05 | 114.54 | 7,589,245 | +2.12(+1.89%) |
Oct 03, 2024 | 110.70 | 112.51 | 109.99 | 112.42 | 7,396,344 | +2.06(+1.87%) |
Oct 02, 2024 | 111.28 | 111.64 | 108.58 | 110.36 | 7,558,705 | +0.99(+0.91%) |
Oct 01, 2024 | 104.54 | 109.67 | 104.10 | 109.37 | 8,074,770 | +4.09(+3.88%) |
Sep 30, 2024 | 104.40 | 105.58 | 103.87 | 105.28 | 6,584,208 | +0.56(+0.53%) |
Sep 27, 2024 | 102.63 | 104.84 | 102.60 | 104.72 | 5,489,512 | +2.41(+2.36%) |
Sep 26, 2024 | 103.00 | 104.22 | 102.17 | 102.31 | 9,523,582 | -3.42(-3.23%) |
Sep 25, 2024 | 108.50 | 108.82 | 105.69 | 105.73 | 6,561,132 | -3.18(-2.92%) |
Sep 24, 2024 | 111.34 | 111.47 | 108.78 | 108.91 | 7,786,587 | -0.78(-0.71%) |
Sep 23, 2024 | 110.10 | 110.94 | 107.49 | 109.69 | 8,197,305 | -0.18(-0.16%) |
Sep 20, 2024 | 111.16 | 111.74 | 109.73 | 109.87 | 33,515,180 | -0.68(-0.62%) |
Sep 19, 2024 | 110.50 | 111.34 | 109.36 | 110.55 | 7,990,667 | +1.93(+1.78%) |
Sep 18, 2024 | 107.52 | 109.93 | 107.51 | 108.62 | 7,425,951 | +0.33(+0.30%) |
Sep 17, 2024 | 105.51 | 108.50 | 105.30 | 108.29 | 8,661,434 | +2.74(+2.60%) |
Sep 16, 2024 | 104.96 | 105.69 | 104.45 | 105.55 | 9,325,478 | +2.05(+1.98%) |
Sep 13, 2024 | 103.32 | 104.37 | 103.05 | 103.50 | 5,441,626 | +0.60(+0.58%) |
Sep 12, 2024 | 102.72 | 103.68 | 102.15 | 102.90 | 6,776,009 | +0.33(+0.32%) |
Sep 11, 2024 | 103.80 | 104.04 | 101.30 | 102.57 | 6,802,689 | -1.43(-1.38%) |
Sep 10, 2024 | 105.55 | 105.74 | 103.24 | 104.00 | 5,611,193 | -1.60(-1.52%) |
Sep 09, 2024 | 106.05 | 106.67 | 105.54 | 105.60 | 6,476,455 | -0.42(-0.40%) |
Sep 06, 2024 | 107.73 | 108.62 | 105.72 | 106.02 | 5,229,955 | -1.43(-1.33%) |
Sep 05, 2024 | 109.22 | 109.39 | 107.29 | 107.45 | 5,582,546 | -1.11(-1.02%) |
Sep 04, 2024 | 110.33 | 111.19 | 108.44 | 108.56 | 6,251,071 | -1.29(-1.17%) |
Sep 03, 2024 | 111.90 | 111.91 | 109.21 | 109.85 | 6,376,250 | -3.94(-3.46%) |
Aug 30, 2024 | 113.12 | 114.04 | 112.41 | 113.79 | 5,559,474 | -0.58(-0.51%) |
Aug 29, 2024 | 112.98 | 115.14 | 112.07 | 114.37 | 5,270,278 | +2.22(+1.98%) |
Aug 28, 2024 | 112.04 | 112.20 | 110.64 | 112.15 | 4,506,472 | -0.28(-0.25%) |
Aug 27, 2024 | 113.66 | 113.66 | 112.06 | 112.43 | 3,522,165 | -1.13(-1.00%) |
Aug 26, 2024 | 113.02 | 115.03 | 112.94 | 113.56 | 6,253,899 | +2.16(+1.94%) |
Aug 23, 2024 | 110.83 | 111.49 | 110.27 | 111.40 | 4,024,192 | +1.43(+1.30%) |
Aug 22, 2024 | 109.60 | 110.52 | 109.41 | 109.97 | 3,644,658 | +0.35(+0.32%) |
Aug 21, 2024 | 110.81 | 111.19 | 108.90 | 109.62 | 4,018,382 | -0.23(-0.21%) |
Aug 20, 2024 | 111.57 | 111.81 | 108.85 | 109.85 | 6,783,286 | -1.89(-1.69%) |
Aug 19, 2024 | 111.22 | 112.75 | 111.12 | 111.74 | 4,335,820 | +0.56(+0.50%) |
Aug 16, 2024 | 110.32 | 111.38 | 109.86 | 111.18 | 3,819,195 | -0.05(-0.04%) |
Aug 15, 2024 | 109.68 | 111.37 | 109.68 | 111.23 | 6,307,059 | +1.90(+1.74%) |
Aug 14, 2024 | 108.51 | 109.84 | 108.23 | 109.33 | 6,387,518 | +0.99(+0.91%) |
Aug 13, 2024 | 108.99 | 109.38 | 107.86 | 108.34 | 5,865,935 | -1.69(-1.54%) |
Aug 12, 2024 | 108.45 | 110.23 | 108.28 | 110.03 | 5,906,742 | +2.20(+2.04%) |
Aug 09, 2024 | 107.49 | 108.32 | 106.32 | 107.83 | 5,818,035 | +0.34(+0.31%) |
Aug 08, 2024 | 106.47 | 107.86 | 106.15 | 107.49 | 5,431,963 | +1.33(+1.25%) |
Aug 07, 2024 | 106.48 | 107.66 | 105.68 | 106.16 | 7,816,937 | +1.12(+1.07%) |
Aug 06, 2024 | 103.82 | 105.69 | 103.36 | 105.04 | 8,485,628 | +1.22(+1.18%) |
Aug 05, 2024 | 103.25 | 104.55 | 101.53 | 103.82 | 8,536,299 | -1.19(-1.13%) |
Aug 02, 2024 | 106.95 | 107.30 | 103.23 | 105.01 | 7,506,822 | -2.60(-2.42%) |