Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 114.73 | 115.86 | 113.69 | 115.57 | 572,316 | +1.61(+1.41%) |
Oct 17, 2024 | 114.15 | 114.62 | 112.74 | 113.96 | 561,412 | -0.67(-0.58%) |
Oct 16, 2024 | 111.96 | 115.60 | 111.90 | 114.63 | 707,191 | +3.19(+2.86%) |
Oct 15, 2024 | 110.34 | 113.12 | 110.21 | 111.44 | 422,006 | +0.99(+0.90%) |
Oct 14, 2024 | 108.37 | 110.46 | 107.51 | 110.45 | 564,305 | +0.63(+0.57%) |
Oct 11, 2024 | 105.61 | 109.84 | 105.15 | 109.82 | 721,228 | +4.52(+4.29%) |
Oct 10, 2024 | 106.47 | 106.50 | 105.14 | 105.30 | 352,229 | -1.92(-1.79%) |
Oct 09, 2024 | 107.18 | 108.84 | 107.04 | 107.22 | 381,888 | -0.17(-0.16%) |
Oct 08, 2024 | 107.74 | 108.70 | 106.96 | 107.39 | 418,011 | +0.27(+0.25%) |
Oct 07, 2024 | 107.67 | 108.27 | 105.63 | 107.12 | 695,220 | -1.52(-1.40%) |
Oct 04, 2024 | 109.46 | 110.15 | 108.23 | 108.64 | 501,950 | +1.10(+1.02%) |
Oct 03, 2024 | 108.13 | 108.75 | 106.22 | 107.54 | 472,859 | -2.10(-1.92%) |
Oct 02, 2024 | 110.17 | 111.27 | 109.10 | 109.64 | 373,443 | -0.64(-0.58%) |
Oct 01, 2024 | 109.81 | 111.19 | 107.87 | 110.28 | 397,670 | +0.39(+0.35%) |
Sep 30, 2024 | 109.25 | 110.75 | 108.78 | 109.89 | 360,582 | -0.08(-0.07%) |
Sep 27, 2024 | 110.40 | 113.47 | 109.37 | 109.97 | 621,072 | +1.55(+1.43%) |
Sep 26, 2024 | 109.36 | 110.25 | 107.88 | 108.42 | 626,468 | +1.98(+1.86%) |
Sep 25, 2024 | 108.83 | 110.79 | 106.24 | 106.44 | 823,997 | -3.03(-2.77%) |
Sep 24, 2024 | 106.28 | 110.98 | 103.25 | 109.47 | 1,775,730 | +6.28(+6.09%) |
Sep 23, 2024 | 104.09 | 104.85 | 102.05 | 103.19 | 751,107 | -0.32(-0.31%) |
Sep 20, 2024 | 106.43 | 106.43 | 103.26 | 103.51 | 1,128,890 | -3.84(-3.58%) |
Sep 19, 2024 | 106.35 | 108.18 | 104.41 | 107.35 | 464,351 | +2.75(+2.63%) |
Sep 18, 2024 | 105.39 | 107.59 | 102.41 | 104.60 | 983,027 | -0.65(-0.62%) |
Sep 17, 2024 | 102.68 | 105.74 | 101.96 | 105.25 | 581,508 | +3.50(+3.44%) |
Sep 16, 2024 | 102.62 | 102.62 | 100.83 | 101.75 | 533,806 | -0.53(-0.52%) |
Sep 13, 2024 | 99.20 | 102.81 | 98.81 | 102.28 | 777,232 | +4.34(+4.43%) |
Sep 12, 2024 | 99.20 | 99.20 | 97.14 | 97.94 | 507,719 | -0.74(-0.75%) |
Sep 11, 2024 | 97.58 | 98.71 | 95.35 | 98.68 | 701,597 | +0.32(+0.33%) |
Sep 10, 2024 | 100.85 | 100.85 | 97.30 | 98.36 | 550,794 | -2.58(-2.56%) |
Sep 09, 2024 | 101.03 | 103.13 | 100.44 | 100.94 | 465,111 | -0.09(-0.09%) |
Sep 06, 2024 | 103.91 | 105.25 | 100.83 | 101.03 | 484,970 | -2.86(-2.75%) |
Sep 05, 2024 | 106.04 | 106.09 | 103.85 | 103.89 | 278,918 | -2.01(-1.90%) |
Sep 04, 2024 | 104.69 | 106.09 | 104.11 | 105.90 | 381,013 | +0.69(+0.66%) |
Sep 03, 2024 | 106.55 | 107.32 | 104.77 | 105.21 | 453,770 | -2.05(-1.91%) |
Aug 30, 2024 | 107.56 | 108.52 | 106.20 | 107.26 | 337,964 | +0.81(+0.76%) |
Aug 29, 2024 | 108.46 | 109.04 | 106.36 | 106.45 | 244,420 | -1.07(-1.00%) |
Aug 28, 2024 | 107.79 | 108.38 | 106.54 | 107.52 | 263,093 | -0.52(-0.48%) |
Aug 27, 2024 | 107.40 | 108.31 | 106.51 | 108.04 | 256,951 | -0.10(-0.09%) |
Aug 26, 2024 | 108.20 | 109.45 | 107.77 | 108.14 | 433,774 | +0.56(+0.52%) |
Aug 23, 2024 | 104.82 | 109.76 | 104.19 | 107.58 | 424,710 | +4.04(+3.90%) |
Aug 22, 2024 | 103.36 | 103.79 | 102.44 | 103.54 | 274,001 | +0.03(+0.03%) |
Aug 21, 2024 | 102.31 | 103.74 | 101.65 | 103.51 | 196,934 | +2.33(+2.30%) |
Aug 20, 2024 | 102.24 | 103.15 | 100.70 | 101.18 | 343,573 | -0.98(-0.96%) |
Aug 19, 2024 | 102.68 | 103.47 | 101.82 | 102.16 | 257,226 | -0.10(-0.10%) |
Aug 16, 2024 | 101.08 | 103.26 | 101.04 | 102.26 | 499,549 | +1.11(+1.10%) |
Aug 15, 2024 | 101.50 | 102.86 | 101.03 | 101.15 | 436,719 | +2.50(+2.53%) |
Aug 14, 2024 | 101.85 | 101.85 | 98.55 | 98.65 | 198,850 | -2.40(-2.38%) |
Aug 13, 2024 | 98.86 | 101.28 | 98.35 | 101.05 | 269,135 | +2.68(+2.72%) |
Aug 12, 2024 | 100.77 | 100.77 | 97.24 | 98.37 | 311,388 | -2.38(-2.36%) |
Aug 09, 2024 | 100.46 | 101.16 | 99.82 | 100.75 | 312,160 | +0.40(+0.40%) |
Aug 08, 2024 | 100.50 | 101.04 | 99.15 | 100.35 | 496,565 | +1.08(+1.09%) |
Aug 07, 2024 | 101.26 | 102.21 | 98.45 | 99.27 | 824,706 | +0.06(+0.06%) |
Aug 06, 2024 | 97.95 | 100.33 | 96.75 | 99.21 | 381,183 | +1.72(+1.76%) |
Aug 05, 2024 | 94.66 | 99.30 | 93.86 | 97.49 | 540,157 | -2.49(-2.49%) |
Aug 02, 2024 | 97.72 | 100.13 | 95.56 | 99.98 | 520,716 | -0.80(-0.79%) |