Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 103.36 | 103.36 | 101.66 | 102.43 | 20,878,860 | +2.36(+2.36%) |
Oct 17, 2024 | 101.25 | 101.45 | 99.55 | 100.07 | 15,794,595 | -2.10(-2.06%) |
Oct 16, 2024 | 102.50 | 103.85 | 101.78 | 102.17 | 16,409,973 | +0.33(+0.32%) |
Oct 15, 2024 | 103.99 | 104.41 | 101.64 | 101.84 | 28,946,018 | -5.97(-5.54%) |
Oct 14, 2024 | 108.31 | 110.08 | 106.92 | 107.81 | 21,335,128 | -2.33(-2.12%) |
Oct 11, 2024 | 108.05 | 111.05 | 107.22 | 110.14 | 18,042,696 | +0.86(+0.79%) |
Oct 10, 2024 | 108.98 | 110.84 | 107.48 | 109.28 | 19,708,554 | +1.39(+1.29%) |
Oct 09, 2024 | 105.80 | 109.38 | 105.62 | 107.89 | 28,750,808 | -1.79(-1.63%) |
Oct 08, 2024 | 110.10 | 110.76 | 108.04 | 109.68 | 37,391,212 | -7.84(-6.67%) |
Oct 07, 2024 | 117.45 | 117.82 | 113.37 | 117.52 | 38,372,680 | +2.99(+2.61%) |
Oct 04, 2024 | 115.67 | 115.73 | 113.75 | 114.53 | 25,699,164 | +1.69(+1.50%) |
Oct 03, 2024 | 110.90 | 114.09 | 110.63 | 112.84 | 29,382,642 | -2.41(-2.09%) |
Oct 02, 2024 | 115.31 | 116.57 | 112.22 | 115.25 | 53,736,084 | +2.51(+2.23%) |
Oct 01, 2024 | 106.42 | 112.79 | 106.15 | 112.74 | 44,442,416 | +6.62(+6.24%) |
Sep 30, 2024 | 111.72 | 112.22 | 106.11 | 106.12 | 58,708,680 | -1.21(-1.13%) |
Sep 27, 2024 | 105.97 | 109.43 | 105.73 | 107.33 | 50,184,444 | +2.26(+2.15%) |
Sep 26, 2024 | 102.69 | 105.97 | 101.76 | 105.07 | 67,468,056 | +9.61(+10.07%) |
Sep 25, 2024 | 94.38 | 96.18 | 94.06 | 95.46 | 18,812,704 | -1.73(-1.78%) |
Sep 24, 2024 | 96.07 | 97.50 | 94.40 | 97.19 | 47,462,864 | +7.10(+7.88%) |
Sep 23, 2024 | 89.47 | 91.15 | 89.32 | 90.09 | 19,735,446 | +1.80(+2.04%) |
Sep 20, 2024 | 89.22 | 89.52 | 88.05 | 88.29 | 12,277,048 | -0.20(-0.23%) |
Sep 19, 2024 | 87.63 | 88.56 | 86.95 | 88.49 | 18,769,208 | +4.07(+4.82%) |
Sep 18, 2024 | 84.85 | 85.00 | 84.04 | 84.42 | 7,850,074 | -0.28(-0.33%) |
Sep 17, 2024 | 84.82 | 85.77 | 84.63 | 84.70 | 10,131,652 | +1.10(+1.32%) |
Sep 16, 2024 | 84.04 | 84.38 | 83.26 | 83.60 | 11,294,504 | -1.09(-1.29%) |
Sep 13, 2024 | 84.39 | 84.89 | 83.82 | 84.69 | 9,011,305 | -0.80(-0.94%) |
Sep 12, 2024 | 85.03 | 85.68 | 84.86 | 85.49 | 10,840,730 | +0.68(+0.80%) |
Sep 11, 2024 | 83.58 | 84.84 | 83.50 | 84.81 | 11,544,241 | +1.01(+1.21%) |
Sep 10, 2024 | 83.80 | 84.30 | 82.72 | 83.80 | 15,326,534 | +2.36(+2.90%) |
Sep 09, 2024 | 80.93 | 81.62 | 80.32 | 81.44 | 10,413,708 | +0.26(+0.32%) |
Sep 06, 2024 | 82.12 | 82.62 | 81.17 | 81.18 | 11,712,687 | -1.25(-1.52%) |
Sep 05, 2024 | 82.11 | 83.01 | 82.00 | 82.43 | 8,458,725 | -0.04(-0.05%) |
Sep 04, 2024 | 82.87 | 83.40 | 82.30 | 82.47 | 11,144,684 | +0.20(+0.24%) |
Sep 03, 2024 | 81.78 | 83.02 | 81.70 | 82.27 | 11,671,790 | -1.07(-1.28%) |
Aug 30, 2024 | 84.72 | 85.75 | 82.58 | 83.34 | 20,280,304 | +2.32(+2.86%) |
Aug 29, 2024 | 81.24 | 81.47 | 80.46 | 81.02 | 14,139,890 | +1.40(+1.76%) |
Aug 28, 2024 | 81.13 | 81.28 | 79.20 | 79.62 | 14,014,863 | -1.83(-2.25%) |
Aug 27, 2024 | 82.27 | 82.65 | 81.27 | 81.45 | 9,017,814 | -0.31(-0.38%) |
Aug 26, 2024 | 81.89 | 82.31 | 80.37 | 81.76 | 29,341,230 | -3.65(-4.27%) |
Aug 23, 2024 | 84.90 | 85.79 | 84.36 | 85.41 | 17,348,052 | +2.45(+2.95%) |
Aug 22, 2024 | 83.50 | 83.79 | 81.83 | 82.96 | 9,750,650 | -0.57(-0.68%) |
Aug 21, 2024 | 81.85 | 83.80 | 81.71 | 83.53 | 14,700,090 | +2.49(+3.07%) |
Aug 20, 2024 | 82.46 | 82.60 | 80.78 | 81.04 | 17,826,976 | -2.87(-3.42%) |
Aug 19, 2024 | 83.98 | 84.90 | 83.49 | 83.91 | 14,768,059 | +0.73(+0.88%) |
Aug 16, 2024 | 82.05 | 84.16 | 81.98 | 83.18 | 25,280,960 | +3.64(+4.58%) |
Aug 15, 2024 | 77.90 | 81.88 | 77.74 | 79.54 | 32,322,572 | +0.07(+0.09%) |
Aug 14, 2024 | 80.55 | 80.98 | 78.07 | 79.47 | 18,091,814 | -1.63(-2.01%) |
Aug 13, 2024 | 80.96 | 81.40 | 80.68 | 81.10 | 9,350,971 | +0.19(+0.23%) |
Aug 12, 2024 | 80.59 | 81.50 | 80.23 | 80.91 | 12,117,024 | +0.92(+1.15%) |
Aug 09, 2024 | 79.97 | 80.22 | 79.19 | 79.99 | 7,761,675 | -0.32(-0.40%) |
Aug 08, 2024 | 78.85 | 80.31 | 78.75 | 80.31 | 13,992,371 | +2.48(+3.19%) |
Aug 07, 2024 | 78.92 | 78.94 | 77.46 | 77.83 | 9,686,436 | -0.07(-0.09%) |
Aug 06, 2024 | 76.51 | 78.85 | 76.51 | 77.90 | 12,115,787 | +0.92(+1.20%) |
Aug 05, 2024 | 74.03 | 77.25 | 73.87 | 76.98 | 16,126,131 | -0.47(-0.61%) |
Aug 02, 2024 | 76.79 | 77.47 | 75.77 | 77.45 | 10,840,271 | -0.53(-0.68%) |