Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 108.81 | 108.91 | 107.77 | 108.37 | 404,384 | -0.67(-0.61%) |
Sep 30, 2024 | 108.85 | 109.14 | 108.08 | 109.04 | 218,274 | -0.04(-0.04%) |
Sep 27, 2024 | 109.19 | 109.69 | 108.95 | 109.08 | 443,721 | +0.49(+0.45%) |
Sep 26, 2024 | 108.24 | 108.71 | 108.24 | 108.59 | 153,993 | +1.12(+1.04%) |
Sep 25, 2024 | 108.19 | 108.21 | 107.38 | 107.47 | 183,196 | -1.61(-1.48%) |
Sep 24, 2024 | 108.86 | 109.23 | 108.80 | 109.08 | 243,162 | +0.24(+0.22%) |
Sep 23, 2024 | 108.51 | 108.89 | 108.41 | 108.84 | 187,432 | +0.47(+0.43%) |
Sep 20, 2024 | 108.03 | 108.55 | 107.65 | 108.37 | 284,183 | -0.50(-0.46%) |
Sep 19, 2024 | 109.08 | 109.32 | 108.39 | 108.87 | 168,895 | +1.31(+1.22%) |
Sep 18, 2024 | 107.63 | 109.11 | 107.46 | 107.56 | 184,169 | -0.14(-0.13%) |
Sep 17, 2024 | 107.76 | 108.50 | 107.31 | 107.70 | 258,912 | +0.18(+0.17%) |
Sep 16, 2024 | 106.50 | 107.60 | 106.50 | 107.52 | 167,281 | +1.22(+1.15%) |
Sep 13, 2024 | 105.51 | 106.41 | 105.51 | 106.30 | 421,974 | +1.23(+1.17%) |
Sep 12, 2024 | 104.41 | 105.29 | 103.87 | 105.07 | 379,525 | +0.64(+0.61%) |
Sep 11, 2024 | 103.96 | 104.53 | 102.22 | 104.43 | 384,886 | +0.21(+0.20%) |
Sep 10, 2024 | 104.67 | 104.67 | 103.30 | 104.22 | 218,590 | -0.47(-0.45%) |
Sep 09, 2024 | 104.13 | 105.19 | 104.11 | 104.69 | 558,374 | +1.03(+0.99%) |
Sep 06, 2024 | 104.97 | 105.53 | 103.48 | 103.66 | 193,670 | -1.32(-1.26%) |
Sep 05, 2024 | 105.72 | 105.75 | 104.62 | 104.98 | 277,415 | -0.87(-0.82%) |
Sep 04, 2024 | 106.00 | 106.69 | 105.50 | 105.85 | 404,283 | -0.38(-0.36%) |
Sep 03, 2024 | 107.29 | 107.71 | 105.90 | 106.23 | 159,296 | -1.80(-1.67%) |
Aug 30, 2024 | 107.22 | 108.09 | 106.81 | 108.03 | 181,778 | +1.36(+1.27%) |
Aug 29, 2024 | 106.79 | 107.39 | 105.99 | 106.67 | 150,526 | +0.41(+0.39%) |
Aug 28, 2024 | 106.17 | 106.77 | 105.76 | 106.26 | 96,294 | -0.27(-0.25%) |
Aug 27, 2024 | 106.41 | 106.67 | 106.21 | 106.53 | 149,497 | -0.21(-0.20%) |
Aug 26, 2024 | 107.13 | 107.45 | 106.65 | 106.74 | 520,313 | -0.13(-0.12%) |
Aug 23, 2024 | 105.49 | 106.93 | 105.49 | 106.87 | 153,720 | +1.86(+1.77%) |
Aug 22, 2024 | 105.66 | 105.83 | 104.79 | 105.01 | 282,847 | -0.49(-0.46%) |
Aug 21, 2024 | 105.17 | 105.55 | 105.00 | 105.50 | 125,192 | +0.70(+0.67%) |
Aug 20, 2024 | 105.16 | 105.19 | 104.71 | 104.80 | 181,882 | -0.59(-0.56%) |
Aug 19, 2024 | 104.44 | 105.39 | 104.44 | 105.39 | 105,892 | +1.02(+0.97%) |
Aug 16, 2024 | 103.35 | 104.42 | 103.35 | 104.37 | 185,866 | +0.50(+0.48%) |
Aug 15, 2024 | 103.60 | 104.08 | 103.47 | 103.87 | 132,020 | +1.69(+1.65%) |
Aug 14, 2024 | 102.27 | 102.48 | 101.88 | 102.18 | 159,870 | +0.08(+0.08%) |
Aug 13, 2024 | 101.15 | 102.16 | 101.03 | 102.10 | 222,402 | +1.43(+1.42%) |
Aug 12, 2024 | 101.46 | 101.47 | 100.51 | 100.67 | 278,856 | -0.69(-0.68%) |
Aug 09, 2024 | 101.31 | 101.73 | 100.75 | 101.36 | 177,402 | +0.04(+0.04%) |
Aug 08, 2024 | 99.67 | 101.40 | 99.67 | 101.32 | 166,076 | +2.18(+2.20%) |
Aug 07, 2024 | 101.01 | 101.54 | 99.10 | 99.14 | 866,358 | -0.77(-0.77%) |
Aug 06, 2024 | 99.58 | 101.12 | 99.37 | 99.91 | 379,815 | +0.59(+0.59%) |
Aug 05, 2024 | 98.96 | 100.23 | 98.50 | 99.32 | 366,787 | -2.70(-2.65%) |
Aug 02, 2024 | 103.39 | 103.55 | 101.37 | 102.02 | 246,063 | -3.65(-3.45%) |