Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 107.84 | 107.93 | 106.62 | 107.89 | 481,544 | +0.34(+0.32%) |
Oct 17, 2024 | 107.64 | 107.90 | 106.50 | 107.55 | 476,864 | +0.29(+0.27%) |
Oct 16, 2024 | 106.46 | 108.26 | 106.24 | 107.26 | 678,218 | +1.05(+0.99%) |
Oct 15, 2024 | 106.27 | 107.56 | 105.94 | 106.21 | 706,276 | -0.15(-0.14%) |
Oct 14, 2024 | 105.86 | 106.70 | 105.33 | 106.36 | 707,607 | +0.54(+0.51%) |
Oct 11, 2024 | 104.20 | 105.89 | 103.93 | 105.82 | 571,746 | +1.68(+1.61%) |
Oct 10, 2024 | 104.58 | 104.70 | 103.70 | 104.14 | 603,685 | -0.90(-0.86%) |
Oct 09, 2024 | 104.66 | 105.65 | 104.02 | 105.04 | 518,062 | +0.39(+0.37%) |
Oct 08, 2024 | 105.49 | 106.00 | 103.80 | 104.65 | 678,287 | -0.55(-0.52%) |
Oct 07, 2024 | 103.29 | 105.64 | 103.14 | 105.20 | 768,730 | +1.46(+1.41%) |
Oct 04, 2024 | 103.84 | 104.32 | 102.96 | 103.74 | 515,885 | +1.17(+1.14%) |
Oct 03, 2024 | 101.44 | 103.17 | 100.72 | 102.57 | 1,123,542 | +0.60(+0.59%) |
Oct 02, 2024 | 101.89 | 102.54 | 101.30 | 101.97 | 584,827 | -0.40(-0.39%) |
Oct 01, 2024 | 102.95 | 103.05 | 101.25 | 102.37 | 588,956 | -0.68(-0.66%) |
Sep 30, 2024 | 102.81 | 103.16 | 101.67 | 103.05 | 931,489 | +0.04(+0.04%) |
Sep 27, 2024 | 103.29 | 104.41 | 102.88 | 103.01 | 1,191,651 | +0.04(+0.04%) |
Sep 26, 2024 | 102.53 | 103.72 | 101.80 | 102.97 | 1,099,270 | +2.13(+2.11%) |
Sep 25, 2024 | 102.43 | 102.77 | 100.27 | 100.84 | 1,142,228 | -1.18(-1.15%) |
Sep 24, 2024 | 102.16 | 102.87 | 101.55 | 102.02 | 1,022,853 | +0.27(+0.27%) |
Sep 23, 2024 | 101.45 | 102.05 | 100.80 | 101.75 | 713,169 | +0.78(+0.77%) |
Sep 20, 2024 | 100.97 | 101.80 | 100.25 | 100.97 | 1,685,447 | -0.05(-0.05%) |
Sep 19, 2024 | 99.79 | 101.44 | 99.48 | 101.02 | 1,206,651 | +2.99(+3.05%) |
Sep 18, 2024 | 97.51 | 99.39 | 96.88 | 98.03 | 1,146,215 | +0.70(+0.72%) |
Sep 17, 2024 | 98.79 | 99.33 | 97.02 | 97.33 | 760,692 | -0.87(-0.88%) |
Sep 16, 2024 | 97.74 | 98.38 | 97.12 | 98.20 | 466,975 | +0.59(+0.60%) |
Sep 13, 2024 | 96.88 | 98.30 | 96.58 | 97.61 | 572,367 | +1.29(+1.34%) |
Sep 12, 2024 | 95.95 | 97.45 | 94.68 | 96.32 | 713,769 | +0.71(+0.74%) |
Sep 11, 2024 | 94.58 | 96.34 | 93.10 | 95.61 | 656,240 | +0.82(+0.86%) |
Sep 10, 2024 | 94.24 | 94.86 | 93.51 | 94.80 | 576,474 | +0.56(+0.59%) |
Sep 09, 2024 | 94.29 | 95.34 | 93.68 | 94.24 | 609,655 | +0.39(+0.41%) |
Sep 06, 2024 | 95.79 | 96.22 | 93.66 | 93.85 | 702,562 | -1.55(-1.62%) |
Sep 05, 2024 | 96.29 | 96.56 | 95.11 | 95.39 | 496,354 | -0.83(-0.86%) |
Sep 04, 2024 | 97.03 | 98.00 | 96.05 | 96.22 | 783,692 | -1.18(-1.21%) |
Sep 03, 2024 | 98.93 | 99.45 | 97.10 | 97.40 | 956,877 | -2.52(-2.53%) |
Aug 30, 2024 | 99.90 | 101.06 | 98.94 | 99.93 | 1,304,277 | +0.61(+0.61%) |
Aug 29, 2024 | 99.74 | 101.09 | 98.81 | 99.32 | 941,380 | -0.34(-0.34%) |
Aug 28, 2024 | 101.42 | 102.04 | 99.58 | 99.66 | 1,104,989 | -1.79(-1.76%) |
Aug 27, 2024 | 99.15 | 101.89 | 98.94 | 101.44 | 1,044,585 | +2.08(+2.09%) |
Aug 26, 2024 | 98.15 | 99.53 | 97.99 | 99.37 | 749,495 | +1.42(+1.45%) |
Aug 23, 2024 | 96.90 | 98.48 | 96.34 | 97.95 | 342,904 | +1.73(+1.79%) |
Aug 22, 2024 | 96.98 | 97.27 | 96.02 | 96.22 | 395,884 | -0.78(-0.80%) |
Aug 21, 2024 | 96.39 | 97.62 | 95.96 | 97.00 | 455,412 | +0.78(+0.81%) |
Aug 20, 2024 | 97.10 | 97.10 | 95.49 | 96.22 | 330,962 | -1.19(-1.22%) |
Aug 19, 2024 | 96.32 | 97.52 | 95.96 | 97.41 | 434,132 | +1.16(+1.20%) |
Aug 16, 2024 | 96.16 | 97.33 | 96.07 | 96.25 | 407,490 | +0.03(+0.03%) |
Aug 15, 2024 | 96.47 | 97.19 | 94.97 | 96.22 | 625,695 | +0.99(+1.04%) |
Aug 14, 2024 | 95.17 | 95.58 | 94.24 | 95.24 | 1,087,537 | +0.26(+0.27%) |
Aug 13, 2024 | 95.36 | 95.79 | 93.78 | 94.98 | 641,296 | +0.23(+0.24%) |
Aug 12, 2024 | 96.14 | 96.14 | 93.65 | 94.75 | 979,889 | -1.63(-1.69%) |
Aug 09, 2024 | 97.33 | 97.57 | 94.91 | 96.37 | 2,442,549 | -0.33(-0.34%) |
Aug 08, 2024 | 92.31 | 97.77 | 91.74 | 96.70 | 2,184,629 | +5.33(+5.83%) |
Aug 07, 2024 | 92.80 | 95.54 | 90.62 | 91.37 | 1,441,070 | +0.55(+0.60%) |
Aug 06, 2024 | 86.81 | 93.05 | 86.05 | 90.82 | 2,022,567 | +4.37(+5.06%) |
Aug 05, 2024 | 86.05 | 87.62 | 84.57 | 86.45 | 1,039,585 | -1.56(-1.77%) |
Aug 02, 2024 | 88.89 | 89.07 | 86.86 | 88.01 | 1,031,486 | -2.27(-2.51%) |