Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 102.68 | 102.76 | 102.66 | 102.74 | 14,015 | +0.14(+0.14%) |
Oct 17, 2024 | 102.60 | 102.79 | 102.60 | 102.60 | 1,864 | -0.12(-0.11%) |
Oct 16, 2024 | 102.92 | 103.05 | 102.66 | 102.72 | 12,301 | -0.36(-0.35%) |
Oct 15, 2024 | 103.13 | 103.27 | 102.98 | 103.08 | 3,367 | -0.01(-0.01%) |
Oct 14, 2024 | 103.01 | 103.11 | 102.91 | 103.09 | 7,390 | -0.64(-0.61%) |
Oct 11, 2024 | 103.59 | 103.80 | 103.59 | 103.73 | 11,386 | -0.03(-0.03%) |
Oct 10, 2024 | 103.58 | 103.79 | 103.54 | 103.76 | 17,097 | +0.47(+0.46%) |
Oct 09, 2024 | 103.47 | 103.51 | 103.26 | 103.29 | 5,779 | -0.37(-0.36%) |
Oct 08, 2024 | 103.83 | 103.83 | 103.57 | 103.66 | 15,221 | -0.42(-0.41%) |
Oct 07, 2024 | 104.02 | 104.13 | 103.84 | 104.08 | 7,494 | +0.54(+0.52%) |
Oct 04, 2024 | 103.35 | 103.55 | 103.25 | 103.54 | 8,021 | -0.70(-0.67%) |
Oct 03, 2024 | 104.50 | 104.51 | 104.14 | 104.24 | 12,357 | -0.45(-0.43%) |
Oct 02, 2024 | 104.68 | 104.73 | 104.55 | 104.69 | 9,069 | -0.31(-0.30%) |
Oct 01, 2024 | 104.91 | 105.42 | 104.89 | 105.00 | 4,827 | -0.04(-0.04%) |
Sep 30, 2024 | 105.44 | 105.44 | 104.96 | 105.04 | 11,167 | -0.70(-0.67%) |
Sep 27, 2024 | 105.61 | 105.79 | 105.50 | 105.75 | 11,910 | +0.62(+0.58%) |
Sep 26, 2024 | 104.87 | 105.15 | 104.55 | 105.13 | 22,866 | +0.57(+0.55%) |
Sep 25, 2024 | 104.97 | 104.97 | 104.56 | 104.56 | 13,407 | -0.86(-0.81%) |
Sep 24, 2024 | 104.94 | 105.43 | 104.78 | 105.42 | 10,798 | +0.46(+0.43%) |
Sep 23, 2024 | 104.58 | 105.08 | 104.50 | 104.96 | 9,923 | +0.44(+0.42%) |
Sep 20, 2024 | 104.74 | 104.77 | 104.45 | 104.52 | 21,175 | -0.33(-0.31%) |
Sep 19, 2024 | 104.68 | 104.99 | 104.59 | 104.85 | 11,554 | -0.10(-0.09%) |
Sep 18, 2024 | 105.42 | 105.89 | 104.86 | 104.95 | 22,153 | -0.02(-0.02%) |
Sep 17, 2024 | 105.00 | 105.07 | 104.91 | 104.97 | 4,815 | -0.23(-0.22%) |
Sep 16, 2024 | 105.30 | 105.32 | 105.16 | 105.20 | 14,023 | +0.41(+0.39%) |
Sep 13, 2024 | 105.17 | 105.17 | 104.77 | 104.79 | 16,983 | +0.33(+0.32%) |
Sep 12, 2024 | 104.23 | 104.47 | 104.02 | 104.46 | 5,091 | +0.17(+0.17%) |
Sep 11, 2024 | 104.55 | 104.79 | 104.27 | 104.28 | 8,807 | -0.73(-0.69%) |
Sep 10, 2024 | 104.96 | 105.09 | 104.88 | 105.01 | 3,104 | +0.31(+0.29%) |
Sep 09, 2024 | 104.88 | 104.95 | 104.70 | 104.70 | 4,027 | -0.81(-0.76%) |
Sep 06, 2024 | 105.17 | 105.67 | 105.17 | 105.51 | 10,701 | +0.25(+0.24%) |
Sep 05, 2024 | 105.08 | 105.33 | 104.77 | 105.26 | 11,219 | +0.24(+0.23%) |
Sep 04, 2024 | 104.51 | 105.02 | 104.51 | 105.02 | 5,931 | +0.46(+0.44%) |
Sep 03, 2024 | 104.81 | 104.81 | 104.49 | 104.56 | 12,691 | -0.04(-0.04%) |
Aug 30, 2024 | 104.49 | 104.69 | 104.49 | 104.60 | 3,266 | -0.34(-0.32%) |
Aug 29, 2024 | 104.99 | 105.05 | 104.75 | 104.94 | 8,811 | -0.60(-0.57%) |
Aug 28, 2024 | 105.31 | 105.68 | 105.24 | 105.54 | 2,878 | -0.13(-0.12%) |
Aug 27, 2024 | 105.19 | 105.71 | 105.19 | 105.67 | 20,003 | +0.76(+0.72%) |
Aug 26, 2024 | 104.93 | 105.00 | 104.83 | 104.91 | 8,127 | +0.02(+0.01%) |
Aug 23, 2024 | 104.28 | 104.94 | 104.19 | 104.90 | 18,379 | +0.56(+0.53%) |
Aug 22, 2024 | 104.55 | 104.55 | 104.24 | 104.34 | 19,036 | -0.12(-0.11%) |
Aug 21, 2024 | 104.15 | 104.65 | 103.96 | 104.46 | 51,377 | +0.42(+0.40%) |
Aug 20, 2024 | 103.48 | 104.05 | 103.48 | 104.04 | 36,254 | +0.94(+0.91%) |
Aug 19, 2024 | 102.76 | 103.11 | 102.70 | 103.10 | 11,714 | +0.52(+0.50%) |
Aug 16, 2024 | 102.54 | 102.61 | 102.26 | 102.58 | 60,843 | +0.68(+0.67%) |
Aug 15, 2024 | 101.84 | 102.09 | 101.84 | 101.90 | 11,429 | -0.82(-0.80%) |
Aug 14, 2024 | 102.99 | 102.99 | 102.72 | 102.72 | 4,274 | -0.14(-0.14%) |
Aug 13, 2024 | 102.74 | 102.92 | 102.72 | 102.86 | 2,604 | +0.06(+0.06%) |
Aug 12, 2024 | 102.15 | 102.86 | 102.11 | 102.80 | 12,635 | -0.07(-0.07%) |
Aug 09, 2024 | 102.92 | 102.98 | 102.81 | 102.87 | 2,335 | +0.19(+0.19%) |
Aug 08, 2024 | 102.87 | 102.87 | 102.55 | 102.68 | 3,613 | -0.50(-0.48%) |
Aug 07, 2024 | 103.06 | 103.18 | 102.71 | 103.18 | 9,640 | -1.16(-1.11%) |
Aug 06, 2024 | 104.41 | 104.56 | 104.17 | 104.34 | 11,399 | -0.27(-0.26%) |
Aug 05, 2024 | 105.33 | 105.33 | 104.04 | 104.61 | 25,499 | +1.12(+1.08%) |
Aug 02, 2024 | 102.83 | 103.65 | 102.83 | 103.49 | 24,776 | +1.72(+1.69%) |