Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 114.45 | 114.77 | 112.67 | 112.90 | 862,808 | +0.91(+0.81%) |
Oct 17, 2024 | 112.55 | 113.36 | 111.48 | 111.99 | 783,640 | -1.15(-1.02%) |
Oct 16, 2024 | 112.53 | 113.76 | 111.69 | 113.14 | 1,053,291 | +1.63(+1.46%) |
Oct 15, 2024 | 115.15 | 115.25 | 110.80 | 111.51 | 1,518,666 | -6.06(-5.15%) |
Oct 14, 2024 | 113.64 | 117.81 | 113.17 | 117.57 | 777,845 | -0.07(-0.06%) |
Oct 11, 2024 | 116.21 | 118.46 | 116.21 | 117.64 | 607,439 | +1.26(+1.08%) |
Oct 10, 2024 | 114.63 | 116.98 | 114.12 | 116.38 | 941,677 | +1.95(+1.70%) |
Oct 09, 2024 | 111.67 | 114.48 | 110.72 | 114.43 | 826,454 | +1.32(+1.17%) |
Oct 08, 2024 | 112.96 | 113.66 | 110.27 | 113.11 | 1,511,912 | -4.46(-3.79%) |
Oct 07, 2024 | 117.95 | 118.54 | 117.11 | 117.57 | 767,720 | -0.38(-0.32%) |
Oct 04, 2024 | 116.13 | 118.19 | 116.13 | 117.95 | 957,876 | +2.63(+2.28%) |
Oct 03, 2024 | 114.66 | 115.50 | 114.00 | 115.32 | 792,843 | -2.01(-1.71%) |
Oct 02, 2024 | 118.10 | 119.48 | 116.95 | 117.33 | 674,045 | +0.25(+0.21%) |
Oct 01, 2024 | 118.00 | 118.00 | 115.40 | 117.08 | 798,640 | +1.41(+1.22%) |
Sep 30, 2024 | 117.15 | 117.88 | 114.77 | 115.67 | 1,185,901 | -3.20(-2.69%) |
Sep 27, 2024 | 119.50 | 120.42 | 117.81 | 118.87 | 1,665,481 | -1.56(-1.30%) |
Sep 26, 2024 | 117.33 | 121.44 | 116.68 | 120.43 | 2,449,165 | +9.16(+8.23%) |
Sep 25, 2024 | 112.94 | 113.37 | 111.00 | 111.27 | 1,342,032 | -2.45(-2.15%) |
Sep 24, 2024 | 112.10 | 114.69 | 111.94 | 113.72 | 2,250,062 | +7.66(+7.22%) |
Sep 23, 2024 | 104.32 | 106.71 | 104.13 | 106.06 | 865,929 | +2.46(+2.37%) |
Sep 20, 2024 | 104.34 | 104.36 | 102.50 | 103.60 | 970,038 | -1.29(-1.23%) |
Sep 19, 2024 | 105.58 | 106.34 | 103.97 | 104.89 | 1,356,019 | +3.59(+3.54%) |
Sep 18, 2024 | 99.88 | 103.70 | 99.09 | 101.30 | 1,278,946 | +2.12(+2.14%) |
Sep 17, 2024 | 99.20 | 100.28 | 98.66 | 99.18 | 1,455,714 | -0.29(-0.29%) |
Sep 16, 2024 | 99.49 | 100.37 | 99.08 | 99.47 | 905,594 | +0.78(+0.79%) |
Sep 13, 2024 | 99.31 | 99.91 | 98.69 | 98.69 | 1,033,500 | +0.69(+0.70%) |
Sep 12, 2024 | 98.36 | 99.73 | 97.72 | 98.00 | 896,832 | +1.55(+1.61%) |
Sep 11, 2024 | 95.80 | 96.97 | 94.89 | 96.45 | 1,733,025 | +2.10(+2.23%) |
Sep 10, 2024 | 94.88 | 95.23 | 93.43 | 94.35 | 1,243,678 | -1.00(-1.05%) |
Sep 09, 2024 | 95.31 | 96.24 | 94.78 | 95.35 | 945,001 | +1.25(+1.33%) |
Sep 06, 2024 | 96.04 | 97.00 | 93.71 | 94.10 | 772,264 | -2.56(-2.65%) |
Sep 05, 2024 | 97.05 | 98.08 | 96.54 | 96.66 | 781,750 | +0.31(+0.32%) |
Sep 04, 2024 | 95.93 | 97.32 | 95.85 | 96.35 | 1,303,005 | +0.17(+0.18%) |
Sep 03, 2024 | 97.64 | 97.88 | 95.16 | 96.18 | 1,616,397 | -5.54(-5.45%) |
Aug 30, 2024 | 101.63 | 101.75 | 99.88 | 101.72 | 1,415,860 | +0.29(+0.29%) |
Aug 29, 2024 | 100.81 | 101.82 | 100.14 | 101.43 | 839,292 | +0.57(+0.57%) |
Aug 28, 2024 | 102.51 | 103.20 | 100.79 | 100.86 | 930,363 | -4.80(-4.54%) |
Aug 27, 2024 | 105.11 | 106.80 | 104.33 | 105.66 | 751,725 | +0.10(+0.09%) |
Aug 26, 2024 | 106.16 | 107.80 | 105.04 | 105.56 | 655,246 | +0.94(+0.90%) |
Aug 23, 2024 | 102.81 | 104.65 | 102.55 | 104.62 | 932,225 | +2.92(+2.87%) |
Aug 22, 2024 | 103.21 | 103.86 | 101.36 | 101.70 | 780,567 | -2.60(-2.49%) |
Aug 21, 2024 | 104.47 | 104.77 | 103.07 | 104.30 | 825,155 | +0.98(+0.95%) |
Aug 20, 2024 | 105.58 | 106.02 | 102.92 | 103.32 | 865,495 | -1.97(-1.87%) |
Aug 19, 2024 | 104.33 | 105.53 | 104.20 | 105.29 | 936,116 | +1.41(+1.36%) |
Aug 16, 2024 | 105.19 | 105.39 | 103.43 | 103.88 | 938,375 | -1.91(-1.81%) |
Aug 15, 2024 | 104.81 | 106.90 | 104.37 | 105.79 | 1,098,176 | +4.32(+4.26%) |
Aug 14, 2024 | 101.03 | 101.83 | 100.21 | 101.47 | 965,638 | +0.86(+0.85%) |
Aug 13, 2024 | 100.02 | 101.14 | 98.87 | 100.61 | 825,844 | +0.29(+0.29%) |
Aug 12, 2024 | 100.30 | 101.58 | 99.83 | 100.32 | 650,371 | +1.15(+1.16%) |
Aug 09, 2024 | 100.50 | 100.50 | 98.30 | 99.17 | 703,021 | -0.17(-0.17%) |
Aug 08, 2024 | 97.34 | 100.90 | 96.83 | 99.34 | 812,654 | +3.35(+3.49%) |
Aug 07, 2024 | 99.21 | 99.58 | 95.82 | 95.98 | 1,069,307 | -2.14(-2.18%) |
Aug 06, 2024 | 95.93 | 100.43 | 95.33 | 98.12 | 1,297,130 | +1.71(+1.77%) |
Aug 05, 2024 | 90.82 | 96.91 | 89.86 | 96.41 | 1,815,000 | -2.00(-2.03%) |
Aug 02, 2024 | 99.99 | 99.99 | 97.18 | 98.41 | 1,040,294 | -2.70(-2.67%) |