Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 100.06 | 100.51 | 100.06 | 100.33 | 9,219 | +0.73(+0.74%) |
Oct 17, 2024 | 100.33 | 100.33 | 99.52 | 99.60 | 16,235 | -2.11(-2.08%) |
Oct 16, 2024 | 102.35 | 102.38 | 101.46 | 101.71 | 14,135 | -1.53(-1.48%) |
Oct 15, 2024 | 104.28 | 104.28 | 103.24 | 103.24 | 8,692 | -1.33(-1.27%) |
Oct 14, 2024 | 103.90 | 104.57 | 103.69 | 104.57 | 15,229 | +1.08(+1.04%) |
Oct 11, 2024 | 102.68 | 103.49 | 102.47 | 103.49 | 22,734 | +0.05(+0.05%) |
Oct 10, 2024 | 103.10 | 103.55 | 103.10 | 103.44 | 11,563 | +0.38(+0.37%) |
Oct 09, 2024 | 102.84 | 103.20 | 102.07 | 103.06 | 12,668 | -0.56(-0.54%) |
Oct 08, 2024 | 103.84 | 104.14 | 102.97 | 103.62 | 14,788 | +0.85(+0.83%) |
Oct 07, 2024 | 103.70 | 103.70 | 102.58 | 102.77 | 64,809 | -0.71(-0.69%) |
Oct 04, 2024 | 103.06 | 103.56 | 103.06 | 103.48 | 9,707 | -1.86(-1.77%) |
Oct 03, 2024 | 105.47 | 105.60 | 105.34 | 105.34 | 11,840 | -1.74(-1.62%) |
Oct 02, 2024 | 107.29 | 107.29 | 106.73 | 107.08 | 15,907 | -1.56(-1.44%) |
Oct 01, 2024 | 108.79 | 109.02 | 108.46 | 108.64 | 13,333 | -0.80(-0.73%) |
Sep 30, 2024 | 110.31 | 110.31 | 109.34 | 109.44 | 10,265 | +0.08(+0.07%) |
Sep 27, 2024 | 108.83 | 109.67 | 108.83 | 109.36 | 7,395 | +0.29(+0.27%) |
Sep 26, 2024 | 108.19 | 109.19 | 107.77 | 109.07 | 12,104 | -0.65(-0.59%) |
Sep 25, 2024 | 109.24 | 110.03 | 109.24 | 109.72 | 17,572 | +1.67(+1.54%) |
Sep 24, 2024 | 106.64 | 108.05 | 106.58 | 108.05 | 12,019 | +0.83(+0.77%) |
Sep 23, 2024 | 106.51 | 107.26 | 106.46 | 107.22 | 12,042 | +1.24(+1.17%) |
Sep 20, 2024 | 105.53 | 106.24 | 105.53 | 105.98 | 10,786 | +0.30(+0.29%) |
Sep 19, 2024 | 104.94 | 105.71 | 104.75 | 105.68 | 10,345 | +0.19(+0.18%) |
Sep 18, 2024 | 106.09 | 106.47 | 105.23 | 105.49 | 26,894 | -1.62(-1.51%) |
Sep 17, 2024 | 107.91 | 108.05 | 106.89 | 107.11 | 14,002 | -1.09(-1.01%) |
Sep 16, 2024 | 107.92 | 108.20 | 107.46 | 108.20 | 13,898 | +1.02(+0.96%) |
Sep 13, 2024 | 107.28 | 107.63 | 107.13 | 107.18 | 16,819 | +0.24(+0.22%) |
Sep 12, 2024 | 106.00 | 106.99 | 105.98 | 106.94 | 17,388 | -0.27(-0.25%) |
Sep 11, 2024 | 107.07 | 107.21 | 106.16 | 107.21 | 17,393 | +0.93(+0.88%) |
Sep 10, 2024 | 105.81 | 106.43 | 105.66 | 106.28 | 11,781 | +0.41(+0.39%) |
Sep 09, 2024 | 105.78 | 106.28 | 105.59 | 105.87 | 10,743 | +1.50(+1.44%) |
Sep 06, 2024 | 105.03 | 105.04 | 104.20 | 104.37 | 8,483 | +1.12(+1.08%) |
Sep 05, 2024 | 103.44 | 103.53 | 103.05 | 103.25 | 14,793 | -1.77(-1.69%) |
Sep 04, 2024 | 103.23 | 105.05 | 103.23 | 105.02 | 15,308 | +1.87(+1.81%) |
Sep 03, 2024 | 103.35 | 103.77 | 102.99 | 103.15 | 14,169 | +0.73(+0.71%) |
Aug 30, 2024 | 102.74 | 103.20 | 102.17 | 102.42 | 10,007 | -0.53(-0.51%) |
Aug 29, 2024 | 103.10 | 103.39 | 102.78 | 102.95 | 6,868 | -0.23(-0.23%) |
Aug 28, 2024 | 102.89 | 103.48 | 102.45 | 103.18 | 7,703 | +3.49(+3.50%) |
Aug 27, 2024 | 99.16 | 99.94 | 99.16 | 99.69 | 11,806 | +0.62(+0.63%) |
Aug 26, 2024 | 99.18 | 99.57 | 98.99 | 99.07 | 8,160 | -0.12(-0.12%) |
Aug 23, 2024 | 98.22 | 99.27 | 98.22 | 99.19 | 8,991 | +1.31(+1.33%) |
Aug 22, 2024 | 98.63 | 98.63 | 97.88 | 97.88 | 9,274 | -0.56(-0.57%) |
Aug 21, 2024 | 97.41 | 98.44 | 97.35 | 98.44 | 12,060 | +1.00(+1.03%) |
Aug 20, 2024 | 97.47 | 97.68 | 97.19 | 97.44 | 7,135 | +0.22(+0.23%) |
Aug 19, 2024 | 96.17 | 97.42 | 96.17 | 97.22 | 11,374 | +0.64(+0.66%) |
Aug 16, 2024 | 95.86 | 96.65 | 95.81 | 96.58 | 8,743 | +0.74(+0.77%) |
Aug 15, 2024 | 95.53 | 95.84 | 95.53 | 95.84 | 9,132 | -0.47(-0.49%) |
Aug 14, 2024 | 95.53 | 96.44 | 95.53 | 96.31 | 9,454 | +0.43(+0.45%) |
Aug 13, 2024 | 94.77 | 95.88 | 94.77 | 95.88 | 14,316 | +0.31(+0.32%) |
Aug 12, 2024 | 95.05 | 95.60 | 95.00 | 95.57 | 14,938 | -1.40(-1.44%) |
Aug 09, 2024 | 96.40 | 97.36 | 96.35 | 96.97 | 14,274 | +1.00(+1.04%) |
Aug 08, 2024 | 95.06 | 95.97 | 95.03 | 95.97 | 19,949 | +0.26(+0.27%) |
Aug 07, 2024 | 96.05 | 96.40 | 95.28 | 95.71 | 18,449 | -0.04(-0.04%) |
Aug 06, 2024 | 95.65 | 96.08 | 95.21 | 95.75 | 25,546 | +0.03(+0.03%) |
Aug 05, 2024 | 96.23 | 96.30 | 95.45 | 95.72 | 10,682 | -1.77(-1.82%) |
Aug 02, 2024 | 96.50 | 97.49 | 96.50 | 97.49 | 18,798 | +0.08(+0.08%) |