Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 104.71 | 105.20 | 103.76 | 104.68 | 1,449,206 | +0.49(+0.47%) |
Oct 03, 2024 | 105.32 | 105.75 | 103.82 | 104.19 | 1,910,069 | -1.50(-1.42%) |
Oct 02, 2024 | 107.04 | 107.19 | 105.56 | 105.69 | 1,474,383 | -1.65(-1.54%) |
Oct 01, 2024 | 107.86 | 108.23 | 106.69 | 107.34 | 1,561,019 | -0.61(-0.57%) |
Sep 30, 2024 | 108.24 | 108.25 | 107.27 | 107.95 | 1,024,850 | -0.03(-0.03%) |
Sep 27, 2024 | 108.53 | 109.95 | 107.95 | 107.98 | 1,168,872 | +0.51(+0.47%) |
Sep 26, 2024 | 106.65 | 107.75 | 106.65 | 107.47 | 1,214,432 | +1.21(+1.14%) |
Sep 25, 2024 | 107.95 | 107.95 | 106.18 | 106.26 | 1,315,505 | -1.31(-1.22%) |
Sep 24, 2024 | 107.36 | 107.72 | 106.55 | 107.57 | 1,377,807 | +0.24(+0.22%) |
Sep 23, 2024 | 107.04 | 107.45 | 106.07 | 107.33 | 1,295,885 | +1.15(+1.08%) |
Sep 20, 2024 | 105.34 | 106.50 | 104.78 | 106.18 | 3,928,762 | +0.08(+0.08%) |
Sep 19, 2024 | 107.27 | 107.51 | 106.07 | 106.10 | 1,737,664 | +0.06(+0.06%) |
Sep 18, 2024 | 105.94 | 106.90 | 105.02 | 106.04 | 1,466,076 | +0.04(+0.04%) |
Sep 17, 2024 | 107.19 | 107.55 | 104.25 | 106.00 | 1,929,122 | -1.19(-1.11%) |
Sep 16, 2024 | 106.60 | 107.35 | 106.01 | 107.19 | 1,263,941 | +1.17(+1.10%) |
Sep 13, 2024 | 104.97 | 107.70 | 104.97 | 106.02 | 1,463,737 | +1.12(+1.06%) |
Sep 12, 2024 | 104.92 | 105.08 | 103.86 | 104.91 | 1,440,023 | -0.01(-0.01%) |
Sep 11, 2024 | 104.39 | 105.00 | 103.17 | 104.92 | 1,261,442 | -0.01(-0.01%) |
Sep 10, 2024 | 104.48 | 105.08 | 103.76 | 104.93 | 1,638,971 | +0.33(+0.31%) |
Sep 09, 2024 | 104.85 | 106.07 | 104.30 | 104.60 | 1,930,628 | +0.02(+0.02%) |
Sep 06, 2024 | 105.28 | 105.28 | 103.81 | 104.58 | 2,523,758 | +0.34(+0.33%) |
Sep 05, 2024 | 108.42 | 108.93 | 103.90 | 104.24 | 4,939,754 | -9.99(-8.74%) |
Sep 04, 2024 | 115.74 | 116.30 | 113.67 | 114.23 | 1,147,432 | -1.69(-1.45%) |
Sep 03, 2024 | 115.07 | 116.45 | 114.75 | 115.91 | 1,431,832 | +0.71(+0.61%) |
Aug 30, 2024 | 114.69 | 115.67 | 114.36 | 115.20 | 1,588,438 | +0.79(+0.69%) |
Aug 29, 2024 | 114.67 | 115.09 | 113.66 | 114.42 | 807,054 | +0.48(+0.42%) |
Aug 28, 2024 | 114.47 | 114.89 | 113.60 | 113.94 | 688,545 | -0.48(-0.42%) |
Aug 27, 2024 | 114.42 | 115.10 | 114.27 | 114.42 | 916,342 | +0.04(+0.03%) |
Aug 26, 2024 | 115.06 | 116.11 | 113.98 | 114.38 | 915,497 | -0.42(-0.36%) |
Aug 23, 2024 | 113.75 | 115.08 | 113.31 | 114.80 | 790,199 | +1.63(+1.44%) |
Aug 22, 2024 | 112.53 | 113.26 | 112.20 | 113.17 | 1,167,138 | +1.29(+1.15%) |
Aug 21, 2024 | 111.75 | 112.24 | 110.82 | 111.88 | 828,687 | +0.49(+0.44%) |
Aug 20, 2024 | 111.55 | 112.25 | 111.08 | 111.39 | 960,132 | -0.13(-0.12%) |
Aug 19, 2024 | 110.41 | 111.84 | 110.41 | 111.52 | 1,005,570 | +1.12(+1.01%) |
Aug 16, 2024 | 109.61 | 110.68 | 109.58 | 110.41 | 965,350 | +0.75(+0.68%) |
Aug 15, 2024 | 108.76 | 110.01 | 108.67 | 109.66 | 1,154,318 | +1.27(+1.17%) |
Aug 14, 2024 | 109.34 | 109.93 | 107.52 | 108.39 | 1,168,597 | -0.68(-0.62%) |
Aug 13, 2024 | 106.73 | 109.66 | 106.52 | 109.07 | 1,455,571 | +2.30(+2.16%) |
Aug 12, 2024 | 107.76 | 108.00 | 106.00 | 106.76 | 1,545,950 | -1.08(-1.00%) |
Aug 09, 2024 | 108.06 | 108.31 | 107.15 | 107.84 | 1,177,370 | -0.62(-0.57%) |
Aug 08, 2024 | 105.77 | 108.61 | 105.77 | 108.46 | 2,014,587 | +2.88(+2.73%) |
Aug 07, 2024 | 106.46 | 109.85 | 105.29 | 105.58 | 3,057,528 | -3.75(-3.43%) |
Aug 06, 2024 | 107.01 | 110.65 | 106.71 | 109.33 | 1,895,736 | +2.52(+2.36%) |
Aug 05, 2024 | 108.91 | 109.31 | 106.38 | 106.80 | 1,680,607 | -3.31(-3.01%) |
Aug 02, 2024 | 110.97 | 111.68 | 108.58 | 110.11 | 1,194,072 | -0.76(-0.68%) |