Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 111.79 | 114.05 | 111.38 | 113.51 | 1,238,191 | +1.63(+1.46%) |
Sep 30, 2024 | 113.37 | 113.53 | 110.05 | 111.88 | 2,391,389 | -1.53(-1.35%) |
Sep 27, 2024 | 112.73 | 113.67 | 112.47 | 113.41 | 1,356,217 | +0.84(+0.75%) |
Sep 26, 2024 | 112.23 | 113.65 | 112.09 | 112.57 | 1,440,969 | -0.50(-0.44%) |
Sep 25, 2024 | 113.69 | 113.91 | 112.62 | 113.07 | 1,052,773 | -0.28(-0.25%) |
Sep 24, 2024 | 113.66 | 114.19 | 112.79 | 113.35 | 1,091,094 | -0.31(-0.27%) |
Sep 23, 2024 | 113.61 | 114.00 | 113.20 | 113.66 | 1,200,941 | +0.42(+0.37%) |
Sep 20, 2024 | 111.55 | 113.42 | 110.66 | 113.24 | 3,369,187 | +1.82(+1.63%) |
Sep 19, 2024 | 113.08 | 113.31 | 111.02 | 111.42 | 1,770,122 | -1.62(-1.43%) |
Sep 18, 2024 | 114.19 | 114.27 | 112.40 | 113.04 | 892,099 | -0.92(-0.81%) |
Sep 17, 2024 | 114.11 | 114.69 | 113.58 | 113.96 | 990,987 | -0.26(-0.23%) |
Sep 16, 2024 | 112.95 | 114.39 | 112.95 | 114.22 | 996,944 | +2.20(+1.96%) |
Sep 13, 2024 | 110.75 | 112.19 | 110.38 | 112.02 | 1,487,098 | +1.76(+1.60%) |
Sep 12, 2024 | 109.53 | 110.33 | 109.31 | 110.26 | 1,198,899 | +0.51(+0.46%) |
Sep 11, 2024 | 111.26 | 111.87 | 108.77 | 109.75 | 1,308,405 | -1.53(-1.37%) |
Sep 10, 2024 | 111.75 | 112.99 | 111.06 | 111.28 | 1,118,127 | -0.45(-0.40%) |
Sep 09, 2024 | 111.20 | 112.49 | 110.58 | 111.73 | 1,457,497 | +1.28(+1.16%) |
Sep 06, 2024 | 112.00 | 112.86 | 110.27 | 110.45 | 1,211,501 | -1.74(-1.55%) |
Sep 05, 2024 | 113.21 | 113.62 | 111.38 | 112.19 | 1,551,558 | -1.13(-1.00%) |
Sep 04, 2024 | 114.00 | 114.65 | 112.81 | 113.32 | 1,124,932 | +0.07(+0.06%) |
Sep 03, 2024 | 113.09 | 114.28 | 112.62 | 113.25 | 1,846,630 | +0.16(+0.14%) |
Aug 30, 2024 | 112.97 | 113.66 | 112.16 | 113.09 | 2,739,377 | +0.28(+0.25%) |
Aug 29, 2024 | 111.28 | 112.97 | 110.28 | 112.81 | 1,341,262 | +1.80(+1.62%) |
Aug 28, 2024 | 111.10 | 111.56 | 110.13 | 111.01 | 990,547 | +0.33(+0.30%) |
Aug 27, 2024 | 109.77 | 110.81 | 109.66 | 110.68 | 1,446,729 | +1.19(+1.09%) |
Aug 26, 2024 | 108.99 | 110.12 | 108.84 | 109.49 | 1,228,005 | +0.47(+0.43%) |
Aug 23, 2024 | 106.96 | 109.14 | 106.33 | 109.02 | 1,514,536 | +2.51(+2.36%) |
Aug 22, 2024 | 104.75 | 106.54 | 104.75 | 106.51 | 1,144,949 | +1.91(+1.83%) |
Aug 21, 2024 | 103.20 | 104.72 | 102.97 | 104.60 | 1,013,207 | +1.80(+1.75%) |
Aug 20, 2024 | 102.97 | 103.29 | 102.28 | 102.80 | 700,623 | -0.20(-0.19%) |
Aug 19, 2024 | 102.54 | 103.47 | 102.36 | 103.00 | 865,195 | +0.45(+0.44%) |
Aug 16, 2024 | 102.31 | 102.90 | 101.53 | 102.55 | 801,677 | +0.90(+0.89%) |
Aug 15, 2024 | 101.43 | 102.35 | 100.95 | 101.65 | 1,076,509 | +0.75(+0.74%) |
Aug 14, 2024 | 97.99 | 101.04 | 97.99 | 100.90 | 1,239,142 | +3.17(+3.24%) |
Aug 13, 2024 | 98.56 | 98.56 | 96.81 | 97.73 | 848,594 | -0.24(-0.24%) |
Aug 12, 2024 | 98.43 | 99.28 | 97.78 | 97.97 | 740,707 | -0.82(-0.83%) |
Aug 09, 2024 | 98.40 | 98.95 | 97.87 | 98.79 | 737,450 | +0.39(+0.40%) |
Aug 08, 2024 | 96.43 | 98.71 | 96.15 | 98.40 | 1,091,827 | +1.60(+1.65%) |
Aug 07, 2024 | 96.37 | 97.97 | 96.34 | 96.80 | 1,537,303 | +0.16(+0.17%) |
Aug 06, 2024 | 96.22 | 97.67 | 96.22 | 96.64 | 1,402,003 | +0.58(+0.60%) |
Aug 05, 2024 | 100.33 | 100.57 | 94.41 | 96.06 | 2,599,964 | -2.61(-2.65%) |
Aug 02, 2024 | 96.95 | 99.39 | 96.52 | 98.67 | 3,587,152 | +1.57(+1.62%) |