Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 111.83 | 111.90 | 110.19 | 110.47 | 273,229 | -0.58(-0.52%) |
Oct 17, 2024 | 111.44 | 111.87 | 110.53 | 111.05 | 218,414 | +0.31(+0.28%) |
Oct 16, 2024 | 108.75 | 113.66 | 108.31 | 110.74 | 425,519 | +4.11(+3.85%) |
Oct 15, 2024 | 111.46 | 112.97 | 105.89 | 106.63 | 384,807 | -4.47(-4.02%) |
Oct 14, 2024 | 109.27 | 111.79 | 109.27 | 111.10 | 197,824 | +1.78(+1.63%) |
Oct 11, 2024 | 106.80 | 109.85 | 106.22 | 109.32 | 263,900 | +1.89(+1.76%) |
Oct 10, 2024 | 105.10 | 107.67 | 104.13 | 107.43 | 281,019 | +0.56(+0.52%) |
Oct 09, 2024 | 105.98 | 108.13 | 105.06 | 106.87 | 191,256 | +1.22(+1.15%) |
Oct 08, 2024 | 105.34 | 106.10 | 104.17 | 105.65 | 177,460 | +0.55(+0.52%) |
Oct 07, 2024 | 105.44 | 105.44 | 103.88 | 105.10 | 168,481 | -0.43(-0.41%) |
Oct 04, 2024 | 105.25 | 105.95 | 103.36 | 105.53 | 183,693 | +2.59(+2.52%) |
Oct 03, 2024 | 100.60 | 102.97 | 100.60 | 102.94 | 211,827 | +1.23(+1.21%) |
Oct 02, 2024 | 102.50 | 103.96 | 101.58 | 101.71 | 160,435 | -1.23(-1.19%) |
Oct 01, 2024 | 105.22 | 105.22 | 101.39 | 102.94 | 167,205 | -2.30(-2.19%) |
Sep 30, 2024 | 103.61 | 105.51 | 103.61 | 105.24 | 193,100 | +0.54(+0.52%) |
Sep 27, 2024 | 104.96 | 105.32 | 103.47 | 104.70 | 147,319 | +0.89(+0.86%) |
Sep 26, 2024 | 103.29 | 104.67 | 100.94 | 103.81 | 161,734 | +4.24(+4.26%) |
Sep 25, 2024 | 100.83 | 102.23 | 99.41 | 99.57 | 158,596 | -1.80(-1.78%) |
Sep 24, 2024 | 102.01 | 103.58 | 100.73 | 101.37 | 155,878 | +0.21(+0.21%) |
Sep 23, 2024 | 102.18 | 102.25 | 101.02 | 101.16 | 166,099 | -0.43(-0.42%) |
Sep 20, 2024 | 102.62 | 102.62 | 100.48 | 101.59 | 605,664 | -0.17(-0.17%) |
Sep 19, 2024 | 101.81 | 102.36 | 99.14 | 101.76 | 278,085 | +3.93(+4.02%) |
Sep 18, 2024 | 99.24 | 101.24 | 97.72 | 97.83 | 355,314 | -1.14(-1.15%) |
Sep 17, 2024 | 100.34 | 101.15 | 98.23 | 98.97 | 160,453 | +0.11(+0.11%) |
Sep 16, 2024 | 98.09 | 98.89 | 96.49 | 98.86 | 305,045 | +0.23(+0.23%) |
Sep 13, 2024 | 97.35 | 98.80 | 97.28 | 98.63 | 121,831 | +2.58(+2.69%) |
Sep 12, 2024 | 96.94 | 97.22 | 94.98 | 96.05 | 130,297 | -0.40(-0.41%) |
Sep 11, 2024 | 93.60 | 96.58 | 92.16 | 96.45 | 168,768 | +2.66(+2.84%) |
Sep 10, 2024 | 92.76 | 93.90 | 92.13 | 93.79 | 183,599 | +0.94(+1.01%) |
Sep 09, 2024 | 94.02 | 94.74 | 92.45 | 92.85 | 298,981 | -0.93(-0.99%) |
Sep 06, 2024 | 96.26 | 96.58 | 93.44 | 93.78 | 203,721 | -2.93(-3.03%) |
Sep 05, 2024 | 97.40 | 98.28 | 96.37 | 96.71 | 207,611 | -1.03(-1.05%) |
Sep 04, 2024 | 97.77 | 99.74 | 97.42 | 97.74 | 241,896 | -1.10(-1.11%) |
Sep 03, 2024 | 104.64 | 104.64 | 98.72 | 98.84 | 282,138 | -7.25(-6.83%) |
Aug 30, 2024 | 107.91 | 108.17 | 104.64 | 106.09 | 522,628 | -0.95(-0.89%) |
Aug 29, 2024 | 107.31 | 109.28 | 106.50 | 107.04 | 205,778 | +0.48(+0.45%) |
Aug 28, 2024 | 107.83 | 109.24 | 106.04 | 106.56 | 164,136 | -2.08(-1.91%) |
Aug 27, 2024 | 109.24 | 110.58 | 107.58 | 108.64 | 181,814 | -1.01(-0.92%) |
Aug 26, 2024 | 111.32 | 112.12 | 109.14 | 109.65 | 162,966 | -0.95(-0.86%) |
Aug 23, 2024 | 107.68 | 111.59 | 107.27 | 110.60 | 276,610 | +3.12(+2.90%) |
Aug 22, 2024 | 108.63 | 109.69 | 107.03 | 107.48 | 179,677 | -0.99(-0.91%) |
Aug 21, 2024 | 107.07 | 108.91 | 107.07 | 108.47 | 185,149 | +1.70(+1.59%) |
Aug 20, 2024 | 108.56 | 108.83 | 106.22 | 106.77 | 135,135 | -2.42(-2.21%) |
Aug 19, 2024 | 107.94 | 109.31 | 107.39 | 109.19 | 155,791 | +1.09(+1.01%) |
Aug 16, 2024 | 107.25 | 109.23 | 106.76 | 108.10 | 145,644 | +0.16(+0.15%) |
Aug 15, 2024 | 105.74 | 108.72 | 104.46 | 107.94 | 265,539 | +7.13(+7.08%) |
Aug 14, 2024 | 103.16 | 103.35 | 100.00 | 100.81 | 116,997 | -1.44(-1.41%) |
Aug 13, 2024 | 99.79 | 102.27 | 98.84 | 102.25 | 261,220 | +3.78(+3.84%) |
Aug 12, 2024 | 99.37 | 99.75 | 97.59 | 98.47 | 146,755 | -0.86(-0.87%) |
Aug 09, 2024 | 98.84 | 99.82 | 97.39 | 99.33 | 120,982 | -0.02(-0.02%) |
Aug 08, 2024 | 97.51 | 99.40 | 96.55 | 99.35 | 278,475 | +3.76(+3.93%) |
Aug 07, 2024 | 100.45 | 100.97 | 95.43 | 95.59 | 202,574 | -2.98(-3.02%) |
Aug 06, 2024 | 97.58 | 100.38 | 96.50 | 98.57 | 201,608 | +0.80(+0.82%) |
Aug 05, 2024 | 95.07 | 100.03 | 93.73 | 97.77 | 304,101 | -3.78(-3.72%) |
Aug 02, 2024 | 101.93 | 104.28 | 100.88 | 101.55 | 275,383 | -6.00(-5.57%) |