Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1064 | 1064 | 1051 | 1059 | 79,506 | -7.49(-0.70%) |
Oct 17, 2024 | 1051 | 1077 | 1051 | 1066 | 65,085 | +18.06(+1.72%) |
Oct 16, 2024 | 1049 | 1061 | 1042 | 1048 | 77,184 | +11.29(+1.09%) |
Oct 15, 2024 | 1047 | 1049 | 1023 | 1037 | 94,616 | -29.52(-2.77%) |
Oct 14, 2024 | 1058 | 1076 | 1051 | 1066 | 111,698 | +7.77(+0.73%) |
Oct 11, 2024 | 1004 | 1070 | 1004 | 1058 | 175,216 | +56.22(+5.61%) |
Oct 10, 2024 | 980.04 | 1006 | 976.45 | 1002 | 104,222 | +22.05(+2.25%) |
Oct 09, 2024 | 960.29 | 980.70 | 956.42 | 980.15 | 59,341 | +9.29(+0.96%) |
Oct 08, 2024 | 976.00 | 976.00 | 952.02 | 970.86 | 74,304 | -14.71(-1.49%) |
Oct 07, 2024 | 983.00 | 995.71 | 980.43 | 985.57 | 94,856 | +4.20(+0.43%) |
Oct 04, 2024 | 977.52 | 990.84 | 968.41 | 981.37 | 100,496 | +10.91(+1.12%) |
Oct 03, 2024 | 932.95 | 975.00 | 927.91 | 970.46 | 111,401 | +40.45(+4.35%) |
Oct 02, 2024 | 924.76 | 931.11 | 917.02 | 930.01 | 58,277 | +15.67(+1.71%) |
Oct 01, 2024 | 873.42 | 917.08 | 868.44 | 914.34 | 96,612 | +29.60(+3.35%) |
Sep 30, 2024 | 892.43 | 899.09 | 870.90 | 884.74 | 106,955 | -2.34(-0.26%) |
Sep 27, 2024 | 881.30 | 895.12 | 876.71 | 887.08 | 62,941 | +13.18(+1.51%) |
Sep 26, 2024 | 915.16 | 921.62 | 868.15 | 873.90 | 101,490 | -53.83(-5.80%) |
Sep 25, 2024 | 939.26 | 947.50 | 921.19 | 927.73 | 123,018 | -12.87(-1.37%) |
Sep 24, 2024 | 959.50 | 959.50 | 940.58 | 940.60 | 89,456 | -11.53(-1.21%) |
Sep 23, 2024 | 933.20 | 958.11 | 929.46 | 952.13 | 134,111 | +15.85(+1.69%) |
Sep 20, 2024 | 913.38 | 941.63 | 905.30 | 936.28 | 315,660 | +20.62(+2.25%) |
Sep 19, 2024 | 896.13 | 925.15 | 888.28 | 915.66 | 158,071 | +33.86(+3.84%) |
Sep 18, 2024 | 874.00 | 900.00 | 869.10 | 881.80 | 110,421 | +8.29(+0.95%) |
Sep 17, 2024 | 844.70 | 881.00 | 844.70 | 873.51 | 110,923 | +34.90(+4.16%) |
Sep 16, 2024 | 815.10 | 842.63 | 810.18 | 838.61 | 118,193 | +29.62(+3.66%) |
Sep 13, 2024 | 802.60 | 812.23 | 801.39 | 808.99 | 45,169 | +14.30(+1.80%) |
Sep 12, 2024 | 792.00 | 799.88 | 789.17 | 794.69 | 43,923 | +5.44(+0.69%) |
Sep 11, 2024 | 788.04 | 792.48 | 766.50 | 789.25 | 99,254 | +1.60(+0.20%) |
Sep 10, 2024 | 797.32 | 797.32 | 780.00 | 787.65 | 67,581 | -3.87(-0.49%) |
Sep 09, 2024 | 800.06 | 800.06 | 785.88 | 791.52 | 66,434 | -6.99(-0.88%) |
Sep 06, 2024 | 800.09 | 809.80 | 792.40 | 798.51 | 64,447 | +5.78(+0.73%) |
Sep 05, 2024 | 810.44 | 810.53 | 789.53 | 792.73 | 77,812 | -11.03(-1.37%) |
Sep 04, 2024 | 815.04 | 825.43 | 799.25 | 803.76 | 70,795 | -11.28(-1.38%) |
Sep 03, 2024 | 853.77 | 853.77 | 811.73 | 815.04 | 104,052 | -52.68(-6.07%) |
Aug 30, 2024 | 866.75 | 871.80 | 853.33 | 867.72 | 134,956 | -1.88(-0.22%) |
Aug 29, 2024 | 869.61 | 879.93 | 867.75 | 869.60 | 82,588 | -2.24(-0.26%) |
Aug 28, 2024 | 863.28 | 879.21 | 862.56 | 871.83 | 101,853 | +14.67(+1.71%) |
Aug 27, 2024 | 856.54 | 859.84 | 847.56 | 857.16 | 54,139 | -3.65(-0.42%) |
Aug 26, 2024 | 863.84 | 869.11 | 852.01 | 860.82 | 47,150 | +2.97(+0.35%) |
Aug 23, 2024 | 833.08 | 860.28 | 833.08 | 857.85 | 77,502 | +29.04(+3.50%) |
Aug 22, 2024 | 825.99 | 834.95 | 820.50 | 828.81 | 61,567 | +4.56(+0.55%) |
Aug 21, 2024 | 823.88 | 834.60 | 814.84 | 824.25 | 84,114 | +7.84(+0.96%) |
Aug 20, 2024 | 835.65 | 835.65 | 808.00 | 816.41 | 50,975 | -24.76(-2.94%) |
Aug 19, 2024 | 822.43 | 842.63 | 821.60 | 841.17 | 91,191 | +20.78(+2.53%) |
Aug 16, 2024 | 816.62 | 827.23 | 814.20 | 820.38 | 62,580 | -7.32(-0.88%) |
Aug 15, 2024 | 823.89 | 833.11 | 819.28 | 827.70 | 112,673 | +9.51(+1.16%) |
Aug 14, 2024 | 825.10 | 825.10 | 814.37 | 818.20 | 76,890 | -0.28(-0.03%) |
Aug 13, 2024 | 827.85 | 828.79 | 809.23 | 818.48 | 63,372 | -13.11(-1.58%) |
Aug 12, 2024 | 823.92 | 833.57 | 815.34 | 831.59 | 77,936 | +10.13(+1.23%) |
Aug 09, 2024 | 825.05 | 826.32 | 809.89 | 821.46 | 73,816 | -5.20(-0.63%) |
Aug 08, 2024 | 782.43 | 838.82 | 751.69 | 826.66 | 204,591 | +54.72(+7.09%) |
Aug 07, 2024 | 785.57 | 802.92 | 770.54 | 771.95 | 233,605 | +0.07(+0.01%) |
Aug 06, 2024 | 761.15 | 782.62 | 761.15 | 771.88 | 81,574 | +16.85(+2.23%) |
Aug 05, 2024 | 752.02 | 769.66 | 735.76 | 755.03 | 113,412 | -26.70(-3.42%) |
Aug 02, 2024 | 810.12 | 810.36 | 762.65 | 781.74 | 93,485 | -40.17(-4.89%) |