Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 111.61 | 115.42 | 111.21 | 114.88 | 1,216,621 | +4.18(+3.78%) |
Nov 07, 2024 | 116.00 | 116.53 | 110.62 | 110.70 | 1,435,437 | -5.15(-4.45%) |
Nov 06, 2024 | 115.04 | 119.42 | 114.20 | 115.85 | 2,181,850 | +6.03(+5.49%) |
Nov 05, 2024 | 108.53 | 110.03 | 108.26 | 109.82 | 1,077,319 | +1.88(+1.74%) |
Nov 04, 2024 | 104.92 | 108.50 | 103.82 | 107.94 | 1,361,787 | +3.02(+2.88%) |
Nov 01, 2024 | 103.29 | 106.34 | 102.96 | 104.92 | 1,846,352 | +2.21(+2.15%) |
Oct 31, 2024 | 103.21 | 107.15 | 102.68 | 102.71 | 2,317,675 | -1.54(-1.48%) |
Oct 30, 2024 | 104.00 | 106.21 | 101.15 | 104.25 | 3,076,540 | +7.24(+7.46%) |
Oct 29, 2024 | 96.05 | 98.76 | 95.60 | 97.01 | 2,754,270 | -0.72(-0.74%) |
Oct 28, 2024 | 95.89 | 98.87 | 95.86 | 97.73 | 1,823,821 | +2.84(+2.99%) |
Oct 25, 2024 | 94.78 | 96.28 | 94.16 | 94.89 | 1,270,029 | +1.09(+1.16%) |
Oct 24, 2024 | 94.88 | 94.96 | 92.50 | 93.80 | 944,915 | -0.52(-0.55%) |
Oct 23, 2024 | 92.00 | 94.38 | 91.70 | 94.32 | 701,997 | +1.39(+1.50%) |
Oct 22, 2024 | 93.27 | 94.39 | 92.45 | 92.93 | 1,001,048 | -0.78(-0.83%) |
Oct 21, 2024 | 92.46 | 93.93 | 91.71 | 93.71 | 898,756 | +1.25(+1.35%) |
Oct 18, 2024 | 90.38 | 93.42 | 89.77 | 92.46 | 1,546,894 | +3.16(+3.54%) |
Oct 17, 2024 | 89.71 | 90.98 | 88.76 | 89.30 | 1,085,666 | -1.46(-1.61%) |
Oct 16, 2024 | 89.44 | 91.25 | 89.32 | 90.76 | 1,104,556 | +1.23(+1.37%) |
Oct 15, 2024 | 88.65 | 91.20 | 88.62 | 89.53 | 1,578,705 | +1.83(+2.09%) |
Oct 14, 2024 | 83.72 | 87.97 | 83.61 | 87.70 | 1,351,702 | +4.22(+5.06%) |
Oct 11, 2024 | 82.75 | 83.78 | 82.42 | 83.48 | 988,296 | +0.97(+1.18%) |
Oct 10, 2024 | 84.59 | 84.76 | 82.24 | 82.51 | 807,941 | -0.45(-0.54%) |
Oct 09, 2024 | 84.00 | 84.72 | 82.38 | 82.96 | 891,934 | -1.54(-1.82%) |
Oct 08, 2024 | 82.91 | 84.76 | 82.58 | 84.50 | 1,010,491 | +2.05(+2.49%) |
Oct 07, 2024 | 83.68 | 84.35 | 81.30 | 82.45 | 1,456,471 | -1.38(-1.65%) |
Oct 04, 2024 | 81.00 | 83.93 | 80.44 | 83.83 | 1,026,150 | +4.02(+5.04%) |
Oct 03, 2024 | 79.22 | 80.67 | 78.03 | 79.81 | 888,534 | +0.03(+0.04%) |
Oct 02, 2024 | 78.16 | 79.99 | 77.38 | 79.78 | 878,660 | +1.02(+1.30%) |
Oct 01, 2024 | 75.19 | 78.84 | 75.19 | 78.76 | 1,197,346 | +2.23(+2.91%) |
Sep 30, 2024 | 75.70 | 77.33 | 74.73 | 76.53 | 1,062,643 | +0.94(+1.24%) |
Sep 27, 2024 | 77.00 | 77.57 | 75.21 | 75.59 | 793,178 | -1.21(-1.58%) |
Sep 26, 2024 | 76.90 | 77.66 | 75.27 | 76.80 | 802,679 | +0.74(+0.97%) |
Sep 25, 2024 | 77.39 | 77.39 | 75.81 | 76.06 | 1,119,492 | -1.10(-1.43%) |
Sep 24, 2024 | 77.28 | 78.44 | 76.73 | 77.16 | 964,180 | -0.69(-0.89%) |
Sep 23, 2024 | 79.40 | 79.85 | 77.41 | 77.85 | 1,306,672 | +1.20(+1.57%) |
Sep 20, 2024 | 77.85 | 78.09 | 76.37 | 76.65 | 1,323,664 | -1.05(-1.35%) |
Sep 19, 2024 | 76.48 | 77.80 | 75.17 | 77.70 | 1,326,985 | +3.62(+4.89%) |
Sep 18, 2024 | 75.30 | 76.90 | 73.55 | 74.08 | 1,468,371 | -1.11(-1.48%) |
Sep 17, 2024 | 73.00 | 75.28 | 72.77 | 75.19 | 1,653,584 | +2.93(+4.05%) |
Sep 16, 2024 | 70.77 | 73.32 | 70.43 | 72.26 | 1,547,317 | +1.87(+2.66%) |
Sep 13, 2024 | 70.20 | 70.87 | 68.94 | 70.39 | 1,025,661 | +1.10(+1.59%) |
Sep 12, 2024 | 69.93 | 71.54 | 69.21 | 69.29 | 695,502 | -0.70(-1.00%) |
Sep 11, 2024 | 69.51 | 70.54 | 68.91 | 69.99 | 1,219,912 | +0.41(+0.59%) |
Sep 10, 2024 | 71.50 | 71.51 | 68.45 | 69.58 | 1,393,568 | -2.02(-2.82%) |
Sep 09, 2024 | 69.14 | 72.63 | 69.14 | 71.60 | 1,845,321 | +2.46(+3.56%) |
Sep 06, 2024 | 72.19 | 72.92 | 68.58 | 69.14 | 1,519,552 | -2.62(-3.65%) |
Sep 05, 2024 | 72.33 | 72.33 | 70.36 | 71.76 | 997,059 | -0.21(-0.29%) |
Sep 04, 2024 | 70.83 | 72.34 | 69.53 | 71.97 | 1,185,274 | +0.76(+1.07%) |