Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 105.33 | 106.03 | 105.32 | 106.02 | 8,028 | +1.15(+1.10%) |
Oct 17, 2024 | 105.97 | 106.23 | 104.68 | 104.87 | 39,921 | -0.05(-0.05%) |
Oct 16, 2024 | 105.36 | 106.03 | 104.31 | 104.92 | 36,650 | +0.00(+0.00%) |
Oct 15, 2024 | 106.75 | 106.99 | 103.70 | 104.92 | 17,491 | -1.00(-0.94%) |
Oct 14, 2024 | 105.15 | 105.92 | 104.86 | 105.92 | 22,573 | +2.43(+2.35%) |
Oct 11, 2024 | 103.19 | 104.69 | 103.00 | 103.49 | 44,864 | -1.80(-1.71%) |
Oct 10, 2024 | 106.07 | 106.07 | 104.81 | 105.29 | 53,338 | -3.55(-3.26%) |
Oct 09, 2024 | 108.04 | 109.45 | 107.77 | 108.84 | 17,869 | -1.71(-1.55%) |
Oct 08, 2024 | 111.11 | 111.15 | 110.03 | 110.55 | 13,586 | +0.17(+0.15%) |
Oct 07, 2024 | 109.80 | 111.23 | 109.73 | 110.38 | 20,134 | -4.00(-3.50%) |
Oct 04, 2024 | 114.22 | 114.38 | 112.94 | 114.38 | 20,031 | +0.83(+0.74%) |
Oct 03, 2024 | 113.62 | 114.20 | 112.50 | 113.55 | 9,953 | -0.55(-0.49%) |
Oct 02, 2024 | 114.48 | 115.14 | 113.61 | 114.10 | 8,605 | +0.57(+0.50%) |
Oct 01, 2024 | 109.03 | 114.38 | 109.03 | 113.53 | 33,774 | +5.36(+4.96%) |
Sep 30, 2024 | 107.03 | 108.41 | 107.03 | 108.17 | 12,913 | +0.63(+0.59%) |
Sep 27, 2024 | 108.28 | 108.28 | 107.23 | 107.54 | 7,280 | -1.05(-0.97%) |
Sep 26, 2024 | 108.00 | 108.60 | 107.24 | 108.59 | 7,313 | -0.62(-0.57%) |
Sep 25, 2024 | 109.62 | 110.14 | 109.21 | 109.21 | 5,304 | +0.77(+0.71%) |
Sep 24, 2024 | 108.43 | 108.89 | 107.82 | 108.44 | 39,802 | -0.10(-0.09%) |
Sep 23, 2024 | 107.57 | 108.79 | 107.57 | 108.54 | 28,930 | -0.52(-0.48%) |
Sep 20, 2024 | 110.02 | 110.02 | 108.46 | 109.06 | 10,060 | -1.03(-0.94%) |
Sep 19, 2024 | 110.20 | 110.38 | 109.10 | 110.09 | 16,561 | +3.50(+3.28%) |
Sep 18, 2024 | 107.43 | 107.81 | 106.23 | 106.59 | 34,905 | -0.76(-0.71%) |
Sep 17, 2024 | 109.64 | 109.64 | 106.84 | 107.35 | 92,339 | -8.22(-7.11%) |
Sep 16, 2024 | 116.06 | 116.06 | 115.20 | 115.57 | 22,677 | +0.54(+0.47%) |
Sep 13, 2024 | 115.55 | 115.95 | 114.82 | 115.03 | 22,006 | -0.12(-0.10%) |
Sep 12, 2024 | 113.20 | 115.33 | 113.14 | 115.15 | 29,765 | +2.01(+1.78%) |
Sep 11, 2024 | 112.00 | 113.25 | 112.00 | 113.14 | 17,852 | +0.28(+0.25%) |
Sep 10, 2024 | 113.00 | 113.00 | 112.20 | 112.86 | 12,816 | +0.69(+0.62%) |
Sep 09, 2024 | 111.92 | 112.68 | 111.60 | 112.17 | 7,499 | +0.22(+0.20%) |
Sep 06, 2024 | 113.87 | 114.43 | 111.27 | 111.95 | 16,840 | -2.38(-2.08%) |
Sep 05, 2024 | 113.30 | 114.54 | 113.22 | 114.33 | 10,699 | -1.67(-1.44%) |
Sep 04, 2024 | 116.61 | 116.71 | 115.57 | 116.00 | 15,291 | +1.25(+1.09%) |
Sep 03, 2024 | 115.45 | 115.59 | 113.93 | 114.75 | 11,462 | -5.30(-4.41%) |
Aug 30, 2024 | 120.00 | 120.19 | 119.47 | 120.05 | 15,435 | -0.09(-0.07%) |
Aug 29, 2024 | 121.04 | 121.04 | 120.02 | 120.14 | 37,675 | -0.56(-0.47%) |
Aug 28, 2024 | 120.89 | 121.11 | 120.52 | 120.70 | 8,487 | +1.26(+1.05%) |
Aug 27, 2024 | 119.27 | 119.69 | 118.91 | 119.44 | 9,065 | -0.11(-0.09%) |
Aug 26, 2024 | 118.80 | 119.55 | 118.80 | 119.55 | 5,502 | -0.41(-0.34%) |
Aug 23, 2024 | 118.42 | 119.96 | 118.42 | 119.96 | 6,503 | +1.43(+1.21%) |
Aug 22, 2024 | 119.19 | 119.35 | 118.53 | 118.53 | 2,576 | -1.38(-1.15%) |
Aug 21, 2024 | 118.96 | 119.91 | 118.89 | 119.91 | 10,501 | +1.21(+1.02%) |
Aug 20, 2024 | 119.00 | 119.31 | 118.45 | 118.70 | 18,421 | -3.23(-2.65%) |
Aug 19, 2024 | 121.90 | 122.30 | 121.19 | 121.93 | 24,679 | -2.42(-1.95%) |
Aug 16, 2024 | 124.70 | 124.70 | 123.32 | 124.35 | 7,923 | +0.51(+0.41%) |
Aug 15, 2024 | 123.54 | 124.33 | 123.04 | 123.84 | 16,760 | +0.59(+0.48%) |
Aug 14, 2024 | 122.87 | 123.42 | 122.71 | 123.25 | 22,088 | +3.02(+2.51%) |
Aug 13, 2024 | 119.20 | 120.46 | 118.72 | 120.23 | 16,060 | +0.89(+0.75%) |
Aug 12, 2024 | 119.50 | 119.77 | 118.85 | 119.34 | 24,091 | +2.29(+1.96%) |
Aug 09, 2024 | 115.41 | 117.49 | 115.23 | 117.05 | 25,574 | +5.35(+4.79%) |
Aug 08, 2024 | 110.49 | 111.88 | 109.77 | 111.70 | 14,518 | +4.49(+4.19%) |
Aug 07, 2024 | 108.13 | 108.61 | 107.21 | 107.21 | 16,773 | +0.46(+0.43%) |
Aug 06, 2024 | 106.48 | 107.77 | 106.40 | 106.75 | 16,492 | +2.33(+2.23%) |
Aug 05, 2024 | 102.68 | 106.09 | 102.68 | 104.42 | 31,970 | -0.86(-0.82%) |
Aug 02, 2024 | 103.93 | 105.49 | 103.93 | 105.28 | 10,886 | -1.78(-1.67%) |