Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 103.73 | 105.24 | 102.90 | 105.16 | 630,971 | +1.72(+1.66%) |
Oct 17, 2024 | 104.05 | 105.03 | 102.84 | 103.44 | 587,162 | -1.17(-1.12%) |
Oct 16, 2024 | 103.60 | 104.91 | 103.35 | 104.61 | 895,015 | +1.17(+1.13%) |
Oct 15, 2024 | 103.44 | 104.98 | 102.69 | 103.44 | 1,465,090 | -0.45(-0.43%) |
Oct 14, 2024 | 104.70 | 104.70 | 103.56 | 103.89 | 906,846 | -0.81(-0.77%) |
Oct 11, 2024 | 104.57 | 105.25 | 104.04 | 104.70 | 659,226 | +0.66(+0.63%) |
Oct 10, 2024 | 105.98 | 106.18 | 103.77 | 104.04 | 1,066,940 | -2.73(-2.56%) |
Oct 09, 2024 | 107.08 | 107.49 | 106.33 | 106.77 | 637,563 | -0.18(-0.17%) |
Oct 08, 2024 | 107.71 | 108.45 | 106.30 | 106.95 | 633,117 | -1.26(-1.16%) |
Oct 07, 2024 | 105.02 | 108.83 | 104.27 | 108.21 | 698,499 | +2.44(+2.31%) |
Oct 04, 2024 | 107.53 | 107.83 | 104.81 | 105.77 | 448,397 | -0.81(-0.76%) |
Oct 03, 2024 | 107.19 | 107.93 | 105.74 | 106.58 | 527,711 | -1.38(-1.28%) |
Oct 02, 2024 | 107.73 | 108.56 | 107.18 | 107.96 | 394,654 | -0.44(-0.41%) |
Oct 01, 2024 | 107.87 | 109.73 | 106.94 | 108.40 | 617,345 | +0.94(+0.87%) |
Sep 30, 2024 | 107.10 | 108.25 | 106.39 | 107.46 | 417,903 | +0.26(+0.24%) |
Sep 27, 2024 | 107.75 | 108.28 | 106.16 | 107.20 | 357,146 | +0.33(+0.31%) |
Sep 26, 2024 | 106.22 | 108.50 | 106.05 | 106.87 | 546,348 | +1.62(+1.54%) |
Sep 25, 2024 | 107.33 | 107.48 | 104.84 | 105.25 | 496,546 | -1.56(-1.46%) |
Sep 24, 2024 | 106.20 | 106.86 | 105.11 | 106.81 | 494,237 | +0.34(+0.32%) |
Sep 23, 2024 | 105.91 | 106.81 | 104.09 | 106.47 | 878,331 | +0.92(+0.87%) |
Sep 20, 2024 | 104.50 | 106.56 | 103.45 | 105.55 | 2,713,427 | +1.41(+1.35%) |
Sep 19, 2024 | 104.47 | 105.35 | 103.45 | 104.14 | 587,552 | +2.60(+2.56%) |
Sep 18, 2024 | 101.07 | 103.86 | 100.68 | 101.54 | 658,393 | +0.76(+0.75%) |
Sep 17, 2024 | 99.41 | 101.84 | 99.03 | 100.78 | 524,465 | +1.73(+1.75%) |
Sep 16, 2024 | 98.30 | 99.20 | 97.34 | 99.05 | 500,005 | +1.13(+1.15%) |
Sep 13, 2024 | 95.19 | 98.91 | 95.19 | 97.92 | 698,563 | +3.13(+3.30%) |
Sep 12, 2024 | 93.46 | 94.85 | 92.98 | 94.79 | 451,638 | +0.54(+0.57%) |
Sep 11, 2024 | 93.44 | 94.39 | 91.74 | 94.25 | 364,320 | +0.01(+0.01%) |
Sep 10, 2024 | 93.56 | 94.32 | 92.25 | 94.24 | 376,377 | +0.98(+1.05%) |
Sep 09, 2024 | 92.12 | 94.74 | 92.08 | 93.26 | 643,687 | +1.10(+1.19%) |
Sep 06, 2024 | 93.70 | 94.72 | 91.82 | 92.16 | 375,099 | -1.14(-1.22%) |
Sep 05, 2024 | 94.46 | 94.83 | 92.53 | 93.30 | 261,157 | -0.88(-0.93%) |
Sep 04, 2024 | 93.91 | 95.55 | 93.67 | 94.18 | 416,724 | -0.07(-0.07%) |
Sep 03, 2024 | 96.55 | 97.32 | 93.98 | 94.25 | 514,111 | -2.80(-2.89%) |
Aug 30, 2024 | 97.88 | 98.92 | 96.36 | 97.05 | 806,857 | -0.65(-0.67%) |
Aug 29, 2024 | 97.24 | 98.46 | 97.05 | 97.70 | 369,957 | +0.98(+1.01%) |
Aug 28, 2024 | 96.33 | 96.96 | 95.87 | 96.72 | 440,873 | -0.37(-0.38%) |
Aug 27, 2024 | 96.96 | 98.65 | 96.72 | 97.09 | 503,321 | -0.69(-0.71%) |
Aug 26, 2024 | 98.01 | 99.53 | 97.65 | 97.78 | 550,640 | +0.60(+0.62%) |
Aug 23, 2024 | 93.76 | 97.41 | 92.99 | 97.18 | 528,515 | +4.25(+4.57%) |
Aug 22, 2024 | 93.75 | 94.33 | 92.66 | 92.93 | 260,177 | -0.87(-0.93%) |
Aug 21, 2024 | 92.88 | 93.93 | 92.42 | 93.80 | 326,582 | +1.47(+1.59%) |
Aug 20, 2024 | 93.19 | 93.42 | 91.88 | 92.33 | 414,480 | -1.01(-1.08%) |
Aug 19, 2024 | 93.97 | 94.10 | 93.27 | 93.34 | 372,736 | -0.48(-0.51%) |
Aug 16, 2024 | 94.95 | 95.34 | 93.52 | 93.82 | 373,731 | -1.45(-1.52%) |
Aug 15, 2024 | 94.97 | 96.19 | 94.57 | 95.26 | 555,938 | +1.45(+1.54%) |
Aug 14, 2024 | 95.28 | 96.54 | 93.67 | 93.82 | 575,454 | -1.00(-1.05%) |
Aug 13, 2024 | 94.53 | 95.64 | 93.24 | 94.82 | 650,740 | +1.03(+1.10%) |
Aug 12, 2024 | 95.21 | 95.66 | 93.72 | 93.79 | 499,607 | -1.32(-1.38%) |
Aug 09, 2024 | 95.53 | 96.32 | 94.67 | 95.11 | 633,391 | -0.43(-0.45%) |
Aug 08, 2024 | 93.39 | 95.61 | 92.88 | 95.53 | 784,794 | +0.89(+0.94%) |
Aug 07, 2024 | 94.49 | 101.61 | 93.54 | 94.65 | 1,846,015 | +0.94(+1.00%) |
Aug 06, 2024 | 91.56 | 95.06 | 90.62 | 93.71 | 1,202,273 | +2.15(+2.35%) |
Aug 05, 2024 | 88.75 | 92.90 | 87.83 | 91.56 | 881,330 | -2.85(-3.02%) |
Aug 02, 2024 | 93.95 | 94.74 | 92.28 | 94.41 | 893,530 | -2.04(-2.12%) |