Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 115.21 | 115.95 | 114.57 | 114.94 | 1,669,022 | -0.27(-0.23%) |
Oct 17, 2024 | 114.92 | 115.84 | 114.20 | 115.21 | 1,919,604 | +0.80(+0.70%) |
Oct 16, 2024 | 114.74 | 114.85 | 112.91 | 114.41 | 1,917,969 | -0.94(-0.81%) |
Oct 15, 2024 | 116.36 | 116.57 | 114.79 | 115.35 | 1,950,772 | -0.49(-0.42%) |
Oct 14, 2024 | 114.92 | 116.45 | 114.50 | 115.84 | 2,095,449 | +1.03(+0.90%) |
Oct 11, 2024 | 112.84 | 115.27 | 112.79 | 114.81 | 1,860,473 | +2.12(+1.88%) |
Oct 10, 2024 | 112.43 | 113.88 | 111.83 | 112.69 | 1,595,003 | +0.13(+0.12%) |
Oct 09, 2024 | 111.82 | 112.83 | 111.28 | 112.56 | 1,597,579 | +0.97(+0.87%) |
Oct 08, 2024 | 111.67 | 111.95 | 110.58 | 111.59 | 1,578,175 | +0.77(+0.69%) |
Oct 07, 2024 | 110.43 | 111.23 | 110.21 | 110.82 | 1,304,958 | -0.05(-0.05%) |
Oct 04, 2024 | 110.31 | 111.17 | 109.15 | 110.87 | 1,774,058 | +1.81(+1.66%) |
Oct 03, 2024 | 110.91 | 111.83 | 107.65 | 109.06 | 3,019,807 | -2.47(-2.21%) |
Oct 02, 2024 | 110.45 | 112.00 | 110.08 | 111.53 | 3,375,933 | +0.92(+0.83%) |
Oct 01, 2024 | 109.38 | 111.11 | 108.49 | 110.61 | 3,566,642 | +1.12(+1.02%) |
Sep 30, 2024 | 108.32 | 109.83 | 107.94 | 109.49 | 1,921,224 | +0.75(+0.69%) |
Sep 27, 2024 | 108.45 | 109.24 | 107.14 | 108.74 | 1,927,123 | +0.59(+0.55%) |
Sep 26, 2024 | 107.31 | 108.35 | 106.56 | 108.15 | 2,654,477 | +1.20(+1.12%) |
Sep 25, 2024 | 107.97 | 108.12 | 106.20 | 106.95 | 2,276,825 | -0.48(-0.45%) |
Sep 24, 2024 | 105.00 | 107.96 | 104.80 | 107.43 | 3,105,085 | +2.77(+2.65%) |
Sep 23, 2024 | 103.73 | 104.99 | 103.28 | 104.66 | 1,852,907 | +1.02(+0.98%) |
Sep 20, 2024 | 103.94 | 104.54 | 102.72 | 103.64 | 6,363,434 | -0.68(-0.65%) |
Sep 19, 2024 | 105.33 | 105.42 | 103.57 | 104.32 | 1,915,339 | +1.52(+1.48%) |
Sep 18, 2024 | 103.34 | 104.72 | 102.32 | 102.80 | 1,724,538 | -0.12(-0.12%) |
Sep 17, 2024 | 102.10 | 103.06 | 101.36 | 102.92 | 1,946,281 | +1.40(+1.38%) |
Sep 16, 2024 | 99.47 | 102.43 | 99.17 | 101.52 | 2,363,698 | +2.67(+2.70%) |
Sep 13, 2024 | 97.52 | 99.23 | 97.41 | 98.85 | 1,428,747 | +1.58(+1.62%) |
Sep 12, 2024 | 97.24 | 98.00 | 96.75 | 97.27 | 1,675,209 | -0.06(-0.06%) |
Sep 11, 2024 | 95.84 | 98.34 | 95.22 | 97.33 | 2,418,402 | +1.27(+1.32%) |
Sep 10, 2024 | 95.31 | 96.28 | 93.64 | 96.06 | 1,589,850 | +1.26(+1.33%) |
Sep 09, 2024 | 93.32 | 96.25 | 93.32 | 94.80 | 1,786,960 | +2.02(+2.18%) |
Sep 06, 2024 | 94.49 | 95.10 | 92.57 | 92.78 | 1,861,544 | -1.42(-1.51%) |
Sep 05, 2024 | 95.08 | 95.62 | 93.70 | 94.20 | 1,506,853 | -1.06(-1.11%) |
Sep 04, 2024 | 95.89 | 96.48 | 94.81 | 95.26 | 1,508,296 | -0.08(-0.08%) |
Sep 03, 2024 | 97.20 | 98.26 | 94.84 | 95.34 | 1,624,847 | -2.33(-2.39%) |
Aug 30, 2024 | 97.83 | 97.97 | 96.89 | 97.67 | 1,136,616 | +0.94(+0.97%) |
Aug 29, 2024 | 97.50 | 99.72 | 96.68 | 96.73 | 1,592,605 | -0.22(-0.23%) |
Aug 28, 2024 | 96.51 | 97.51 | 96.19 | 96.95 | 971,187 | +0.36(+0.37%) |
Aug 27, 2024 | 95.84 | 97.05 | 95.48 | 96.59 | 723,086 | +0.45(+0.47%) |
Aug 26, 2024 | 96.99 | 97.02 | 95.10 | 96.14 | 1,001,062 | -0.64(-0.66%) |
Aug 23, 2024 | 96.95 | 97.55 | 95.90 | 96.78 | 956,371 | +0.82(+0.85%) |
Aug 22, 2024 | 97.00 | 97.02 | 95.80 | 95.96 | 875,184 | -0.51(-0.53%) |
Aug 21, 2024 | 97.28 | 97.28 | 96.20 | 96.47 | 1,042,877 | -0.37(-0.38%) |
Aug 20, 2024 | 96.53 | 96.93 | 95.73 | 96.84 | 1,794,221 | +0.31(+0.32%) |
Aug 19, 2024 | 95.17 | 96.87 | 94.99 | 96.53 | 1,644,686 | +1.35(+1.42%) |
Aug 16, 2024 | 94.08 | 95.22 | 94.06 | 95.18 | 1,119,926 | +0.75(+0.79%) |
Aug 15, 2024 | 94.47 | 95.30 | 93.83 | 94.43 | 1,361,670 | +0.94(+1.01%) |
Aug 14, 2024 | 91.93 | 93.70 | 91.58 | 93.49 | 1,651,192 | +1.62(+1.76%) |
Aug 13, 2024 | 91.84 | 93.18 | 91.52 | 91.87 | 1,197,972 | +0.27(+0.29%) |
Aug 12, 2024 | 92.22 | 92.31 | 91.25 | 91.60 | 972,633 | -0.58(-0.63%) |
Aug 09, 2024 | 91.70 | 92.51 | 90.69 | 92.18 | 1,072,194 | +0.46(+0.50%) |
Aug 08, 2024 | 90.64 | 92.12 | 89.69 | 91.72 | 1,727,577 | +1.63(+1.81%) |
Aug 07, 2024 | 90.93 | 92.14 | 89.81 | 90.09 | 1,492,272 | +0.09(+0.10%) |
Aug 06, 2024 | 89.00 | 90.76 | 88.06 | 90.00 | 1,856,796 | +1.94(+2.20%) |
Aug 05, 2024 | 88.89 | 89.81 | 87.33 | 88.06 | 3,245,503 | -3.15(-3.45%) |
Aug 02, 2024 | 91.71 | 92.09 | 89.84 | 91.21 | 2,407,154 | -1.77(-1.90%) |