Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 110.90 | 110.90 | 107.72 | 107.98 | 335,722 | -3.88(-3.47%) |
Sep 30, 2024 | 111.25 | 112.61 | 110.63 | 111.86 | 291,742 | +0.67(+0.60%) |
Sep 27, 2024 | 112.73 | 113.20 | 110.93 | 111.19 | 270,800 | -0.54(-0.48%) |
Sep 26, 2024 | 112.36 | 112.36 | 110.96 | 111.73 | 436,426 | +0.71(+0.64%) |
Sep 25, 2024 | 112.62 | 112.71 | 110.50 | 111.02 | 382,129 | -1.48(-1.32%) |
Sep 24, 2024 | 112.65 | 113.80 | 111.29 | 112.50 | 406,922 | -0.04(-0.04%) |
Sep 23, 2024 | 113.82 | 114.58 | 112.15 | 112.54 | 453,060 | -1.70(-1.49%) |
Sep 20, 2024 | 114.82 | 115.95 | 113.49 | 114.24 | 1,344,154 | -1.32(-1.14%) |
Sep 19, 2024 | 113.70 | 116.09 | 112.99 | 115.56 | 850,416 | +3.77(+3.37%) |
Sep 18, 2024 | 110.45 | 114.54 | 110.15 | 111.79 | 754,377 | +1.11(+1.00%) |
Sep 17, 2024 | 110.79 | 113.28 | 110.53 | 110.68 | 351,103 | +0.26(+0.24%) |
Sep 16, 2024 | 109.99 | 110.83 | 108.55 | 110.42 | 315,985 | +1.01(+0.92%) |
Sep 13, 2024 | 106.40 | 109.54 | 106.40 | 109.41 | 581,394 | +3.54(+3.34%) |
Sep 12, 2024 | 105.93 | 106.59 | 104.79 | 105.87 | 201,407 | +0.12(+0.11%) |
Sep 11, 2024 | 105.68 | 106.34 | 103.61 | 105.75 | 273,119 | -0.99(-0.93%) |
Sep 10, 2024 | 108.65 | 108.65 | 105.59 | 106.74 | 304,476 | -1.85(-1.70%) |
Sep 09, 2024 | 106.77 | 108.75 | 106.58 | 108.59 | 375,791 | +1.87(+1.75%) |
Sep 06, 2024 | 109.98 | 110.52 | 106.22 | 106.72 | 322,218 | -2.82(-2.57%) |
Sep 05, 2024 | 112.52 | 112.52 | 109.27 | 109.54 | 371,946 | -2.17(-1.94%) |
Sep 04, 2024 | 111.76 | 113.47 | 111.36 | 111.71 | 426,167 | -0.78(-0.69%) |
Sep 03, 2024 | 111.34 | 112.88 | 111.25 | 112.49 | 367,393 | +0.26(+0.23%) |
Aug 30, 2024 | 112.00 | 112.42 | 111.00 | 112.23 | 261,460 | -0.19(-0.17%) |
Aug 29, 2024 | 113.39 | 113.70 | 111.55 | 112.42 | 240,300 | -0.08(-0.07%) |
Aug 28, 2024 | 110.74 | 112.85 | 110.59 | 112.50 | 328,699 | +1.78(+1.61%) |
Aug 27, 2024 | 110.57 | 110.98 | 109.34 | 110.72 | 240,478 | -0.54(-0.49%) |
Aug 26, 2024 | 112.57 | 112.91 | 111.16 | 111.26 | 337,744 | -0.53(-0.47%) |
Aug 23, 2024 | 109.95 | 114.59 | 109.95 | 111.79 | 470,589 | +2.70(+2.48%) |
Aug 22, 2024 | 108.88 | 109.77 | 108.37 | 109.09 | 245,689 | +0.55(+0.51%) |
Aug 21, 2024 | 108.95 | 109.07 | 107.32 | 108.54 | 326,798 | +0.56(+0.52%) |
Aug 20, 2024 | 110.00 | 110.00 | 107.49 | 107.98 | 332,514 | -2.75(-2.48%) |
Aug 19, 2024 | 109.71 | 110.79 | 109.34 | 110.73 | 314,502 | +0.76(+0.69%) |
Aug 16, 2024 | 108.33 | 110.36 | 108.16 | 109.97 | 402,504 | +1.60(+1.48%) |
Aug 15, 2024 | 108.09 | 109.90 | 107.95 | 108.37 | 279,126 | +2.20(+2.07%) |
Aug 14, 2024 | 107.19 | 107.19 | 105.28 | 106.17 | 299,303 | -0.23(-0.22%) |
Aug 13, 2024 | 106.39 | 106.97 | 104.68 | 106.40 | 243,299 | +1.00(+0.95%) |
Aug 12, 2024 | 106.63 | 108.43 | 105.21 | 105.40 | 441,040 | -0.26(-0.25%) |
Aug 09, 2024 | 106.02 | 106.07 | 104.70 | 105.66 | 324,774 | -0.53(-0.50%) |
Aug 08, 2024 | 105.83 | 106.44 | 104.59 | 106.19 | 459,152 | +1.40(+1.34%) |
Aug 07, 2024 | 106.58 | 108.11 | 104.70 | 104.79 | 577,050 | -0.34(-0.32%) |
Aug 06, 2024 | 105.50 | 106.60 | 104.59 | 105.13 | 704,436 | -0.37(-0.35%) |
Aug 05, 2024 | 104.72 | 107.32 | 102.62 | 105.50 | 733,814 | -3.41(-3.13%) |
Aug 02, 2024 | 110.55 | 110.69 | 107.21 | 108.91 | 739,867 | -3.73(-3.31%) |