Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 108.16 | 108.90 | 107.48 | 108.51 | 171,536 | +0.70(+0.65%) |
Oct 17, 2024 | 108.73 | 109.30 | 107.41 | 107.81 | 159,680 | -1.43(-1.31%) |
Oct 16, 2024 | 109.16 | 110.00 | 107.97 | 109.24 | 218,062 | +1.03(+0.95%) |
Oct 15, 2024 | 107.34 | 108.58 | 107.16 | 108.21 | 200,004 | +0.77(+0.72%) |
Oct 14, 2024 | 106.79 | 108.26 | 106.42 | 107.44 | 175,165 | +0.10(+0.09%) |
Oct 11, 2024 | 108.06 | 109.64 | 107.16 | 107.34 | 231,986 | -0.27(-0.25%) |
Oct 10, 2024 | 106.90 | 108.07 | 106.31 | 107.61 | 174,074 | -0.36(-0.33%) |
Oct 09, 2024 | 106.67 | 108.98 | 106.67 | 107.97 | 179,394 | +1.07(+1.00%) |
Oct 08, 2024 | 108.76 | 108.76 | 106.69 | 106.90 | 190,391 | -1.80(-1.66%) |
Oct 07, 2024 | 106.00 | 108.79 | 104.86 | 108.70 | 270,817 | +2.56(+2.41%) |
Oct 04, 2024 | 104.72 | 106.51 | 104.30 | 106.14 | 280,681 | +2.24(+2.16%) |
Oct 03, 2024 | 104.06 | 104.52 | 103.02 | 103.90 | 225,690 | -0.53(-0.51%) |
Oct 02, 2024 | 105.13 | 105.39 | 104.35 | 104.43 | 237,442 | -1.00(-0.95%) |
Oct 01, 2024 | 105.31 | 107.14 | 104.54 | 105.43 | 405,656 | +0.15(+0.14%) |
Sep 30, 2024 | 107.84 | 107.84 | 104.07 | 105.28 | 449,141 | -2.56(-2.37%) |
Sep 27, 2024 | 111.03 | 111.95 | 107.61 | 107.84 | 272,626 | -2.86(-2.58%) |
Sep 26, 2024 | 110.07 | 111.13 | 109.44 | 110.70 | 374,016 | +0.85(+0.77%) |
Sep 25, 2024 | 108.12 | 110.24 | 107.62 | 109.85 | 628,502 | +2.91(+2.72%) |
Sep 24, 2024 | 104.00 | 107.64 | 104.00 | 106.94 | 628,325 | +2.95(+2.84%) |
Sep 23, 2024 | 100.30 | 104.46 | 99.92 | 103.99 | 715,903 | +4.69(+4.72%) |
Sep 20, 2024 | 99.27 | 99.90 | 98.45 | 99.30 | 997,269 | +0.10(+0.10%) |
Sep 19, 2024 | 100.87 | 100.87 | 98.61 | 99.20 | 1,323,148 | +0.21(+0.21%) |
Sep 18, 2024 | 95.50 | 100.89 | 95.50 | 98.99 | 2,966,838 | -3.20(-3.13%) |
Sep 17, 2024 | 103.69 | 103.69 | 101.93 | 102.19 | 59,385 | -0.72(-0.70%) |
Sep 16, 2024 | 101.83 | 103.23 | 97.22 | 102.91 | 228,934 | +1.26(+1.24%) |
Sep 13, 2024 | 105.02 | 105.02 | 101.38 | 101.65 | 97,400 | -2.44(-2.34%) |
Sep 12, 2024 | 104.04 | 105.74 | 102.39 | 104.09 | 186,829 | +0.69(+0.67%) |
Sep 11, 2024 | 103.55 | 103.77 | 102.46 | 103.40 | 60,721 | -0.63(-0.61%) |
Sep 10, 2024 | 102.37 | 104.34 | 101.50 | 104.03 | 76,676 | +1.22(+1.19%) |
Sep 09, 2024 | 101.84 | 103.55 | 101.77 | 102.81 | 54,112 | +0.93(+0.91%) |
Sep 06, 2024 | 103.00 | 104.12 | 100.91 | 101.88 | 154,642 | -0.49(-0.48%) |
Sep 05, 2024 | 104.00 | 104.00 | 101.02 | 102.37 | 92,491 | -1.18(-1.14%) |
Sep 04, 2024 | 105.00 | 105.27 | 103.55 | 103.55 | 40,739 | -1.38(-1.32%) |
Sep 03, 2024 | 107.87 | 108.39 | 104.53 | 104.93 | 75,723 | -3.22(-2.98%) |
Aug 30, 2024 | 107.09 | 108.50 | 106.50 | 108.15 | 76,196 | +0.57(+0.53%) |
Aug 29, 2024 | 108.51 | 108.51 | 107.22 | 107.58 | 58,999 | +0.25(+0.23%) |
Aug 28, 2024 | 106.68 | 107.91 | 106.29 | 107.33 | 27,544 | +0.26(+0.24%) |
Aug 27, 2024 | 108.03 | 108.07 | 106.27 | 107.07 | 48,198 | -1.54(-1.42%) |
Aug 26, 2024 | 110.14 | 110.48 | 107.67 | 108.61 | 64,631 | -0.52(-0.48%) |
Aug 23, 2024 | 106.24 | 109.17 | 106.24 | 109.13 | 71,544 | +3.25(+3.07%) |
Aug 22, 2024 | 107.20 | 107.27 | 105.82 | 105.88 | 38,139 | -1.14(-1.07%) |
Aug 21, 2024 | 106.75 | 107.19 | 106.23 | 107.02 | 50,054 | +1.11(+1.05%) |
Aug 20, 2024 | 106.23 | 106.75 | 105.35 | 105.91 | 52,397 | -0.01(-0.01%) |
Aug 19, 2024 | 105.31 | 106.15 | 104.53 | 105.92 | 44,620 | +0.53(+0.50%) |
Aug 16, 2024 | 106.17 | 106.85 | 105.05 | 105.39 | 91,884 | -0.31(-0.29%) |
Aug 15, 2024 | 105.73 | 105.79 | 103.11 | 105.70 | 72,760 | +1.76(+1.69%) |
Aug 14, 2024 | 104.26 | 104.67 | 102.93 | 103.94 | 78,711 | +0.17(+0.16%) |
Aug 13, 2024 | 103.45 | 103.93 | 102.36 | 103.77 | 59,829 | +1.85(+1.82%) |
Aug 12, 2024 | 100.03 | 102.16 | 99.64 | 101.92 | 66,833 | +2.01(+2.01%) |
Aug 09, 2024 | 100.24 | 100.62 | 99.23 | 99.91 | 51,266 | -0.04(-0.04%) |
Aug 08, 2024 | 99.83 | 100.46 | 99.08 | 99.95 | 92,713 | +1.82(+1.85%) |
Aug 07, 2024 | 101.50 | 102.50 | 98.08 | 98.13 | 88,997 | -2.01(-2.01%) |
Aug 06, 2024 | 99.69 | 102.42 | 99.19 | 100.14 | 143,904 | +0.40(+0.40%) |
Aug 05, 2024 | 99.74 | 102.96 | 98.38 | 99.74 | 250,626 | -2.32(-2.27%) |
Aug 02, 2024 | 103.00 | 105.20 | 101.59 | 102.06 | 143,382 | -4.79(-4.48%) |