Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 101.62 | 101.62 | 99.58 | 99.91 | 245,139 | -1.28(-1.26%) |
Oct 24, 2024 | 101.39 | 101.61 | 100.83 | 101.19 | 268,795 | +0.23(+0.23%) |
Oct 23, 2024 | 101.57 | 101.78 | 100.25 | 100.96 | 226,674 | -1.15(-1.13%) |
Oct 22, 2024 | 102.90 | 102.90 | 101.70 | 102.11 | 411,279 | -1.68(-1.62%) |
Oct 21, 2024 | 105.15 | 105.15 | 103.60 | 103.79 | 219,908 | -1.34(-1.27%) |
Oct 18, 2024 | 105.14 | 105.25 | 104.63 | 105.13 | 185,602 | +0.23(+0.22%) |
Oct 17, 2024 | 105.10 | 105.10 | 104.37 | 104.90 | 213,654 | +0.17(+0.16%) |
Oct 16, 2024 | 104.60 | 105.21 | 104.30 | 104.73 | 224,170 | +0.83(+0.80%) |
Oct 15, 2024 | 104.34 | 105.25 | 103.90 | 103.90 | 372,499 | -0.56(-0.54%) |
Oct 14, 2024 | 103.76 | 104.58 | 103.46 | 104.46 | 186,432 | +0.95(+0.92%) |
Oct 11, 2024 | 102.43 | 103.79 | 102.43 | 103.51 | 192,523 | +1.31(+1.28%) |
Oct 10, 2024 | 102.13 | 102.40 | 101.41 | 102.20 | 355,976 | -0.40(-0.39%) |
Oct 09, 2024 | 101.81 | 102.87 | 101.61 | 102.60 | 273,213 | +0.96(+0.94%) |
Oct 08, 2024 | 101.49 | 102.14 | 101.16 | 101.64 | 272,297 | +0.15(+0.15%) |
Oct 07, 2024 | 101.96 | 101.96 | 100.88 | 101.49 | 199,621 | -0.97(-0.95%) |
Oct 04, 2024 | 102.80 | 102.95 | 101.65 | 102.46 | 197,220 | +0.81(+0.80%) |
Oct 03, 2024 | 101.53 | 101.87 | 101.05 | 101.65 | 238,572 | -0.33(-0.32%) |
Oct 02, 2024 | 101.80 | 102.45 | 101.33 | 101.98 | 307,793 | +0.08(+0.08%) |
Oct 01, 2024 | 102.58 | 102.62 | 100.94 | 101.90 | 281,027 | -0.68(-0.66%) |
Sep 30, 2024 | 102.00 | 102.68 | 101.53 | 102.58 | 418,254 | +0.18(+0.18%) |
Sep 27, 2024 | 102.81 | 103.36 | 101.93 | 102.40 | 633,697 | +0.28(+0.27%) |
Sep 26, 2024 | 102.42 | 102.73 | 101.57 | 102.12 | 350,789 | +0.83(+0.82%) |
Sep 25, 2024 | 102.50 | 102.50 | 101.06 | 101.29 | 370,466 | -1.18(-1.15%) |
Sep 24, 2024 | 102.97 | 103.07 | 102.09 | 102.47 | 199,546 | -0.18(-0.18%) |
Sep 23, 2024 | 102.18 | 102.69 | 101.70 | 102.65 | 357,453 | +0.92(+0.90%) |
Sep 20, 2024 | 101.91 | 102.09 | 101.33 | 101.73 | 304,477 | -0.63(-0.61%) |
Sep 19, 2024 | 102.86 | 102.86 | 101.34 | 102.36 | 257,563 | +1.83(+1.82%) |
Sep 18, 2024 | 100.59 | 102.21 | 100.00 | 100.54 | 251,648 | +0.11(+0.11%) |
Sep 17, 2024 | 100.61 | 100.97 | 99.82 | 100.43 | 241,510 | +0.45(+0.45%) |
Sep 16, 2024 | 99.14 | 99.98 | 99.08 | 99.98 | 231,333 | +1.05(+1.06%) |
Sep 13, 2024 | 97.98 | 99.34 | 97.86 | 98.93 | 708,572 | +1.89(+1.94%) |
Sep 12, 2024 | 96.63 | 97.33 | 95.99 | 97.04 | 266,920 | +0.82(+0.85%) |
Sep 11, 2024 | 95.40 | 96.28 | 93.83 | 96.22 | 315,027 | +0.78(+0.82%) |
Sep 10, 2024 | 95.84 | 95.84 | 94.76 | 95.44 | 197,684 | -0.11(-0.12%) |
Sep 09, 2024 | 95.39 | 96.29 | 95.26 | 95.55 | 275,510 | +0.65(+0.68%) |
Sep 06, 2024 | 96.05 | 96.84 | 94.69 | 94.90 | 267,669 | -1.06(-1.10%) |
Sep 05, 2024 | 97.01 | 97.01 | 95.58 | 95.96 | 307,697 | -0.92(-0.95%) |
Sep 04, 2024 | 96.98 | 97.57 | 96.42 | 96.88 | 252,157 | -0.75(-0.77%) |
Sep 03, 2024 | 100.32 | 100.66 | 97.26 | 97.63 | 398,181 | -3.37(-3.33%) |
Aug 30, 2024 | 100.67 | 101.01 | 99.63 | 101.00 | 143,596 | +0.82(+0.82%) |
Aug 29, 2024 | 100.52 | 101.20 | 99.83 | 100.18 | 232,342 | -0.07(-0.07%) |
Aug 28, 2024 | 100.37 | 100.75 | 99.73 | 100.25 | 200,915 | -0.39(-0.39%) |
Aug 27, 2024 | 100.58 | 100.88 | 100.20 | 100.64 | 254,126 | -0.52(-0.51%) |
Aug 26, 2024 | 102.25 | 102.30 | 101.11 | 101.16 | 212,982 | -0.54(-0.53%) |
Aug 23, 2024 | 100.14 | 101.94 | 100.08 | 101.69 | 257,496 | +2.09(+2.10%) |
Aug 22, 2024 | 100.31 | 100.54 | 99.30 | 99.61 | 261,589 | -0.80(-0.80%) |
Aug 21, 2024 | 99.31 | 100.42 | 99.04 | 100.41 | 214,826 | +1.84(+1.86%) |
Aug 20, 2024 | 99.45 | 99.60 | 98.18 | 98.57 | 427,126 | -0.85(-0.85%) |
Aug 19, 2024 | 98.84 | 99.48 | 98.69 | 99.42 | 279,939 | +0.76(+0.77%) |
Aug 16, 2024 | 98.47 | 98.95 | 98.13 | 98.66 | 244,439 | -0.26(-0.26%) |
Aug 15, 2024 | 98.55 | 99.25 | 97.97 | 98.92 | 222,407 | +1.96(+2.02%) |
Aug 14, 2024 | 97.57 | 97.58 | 96.46 | 96.96 | 270,744 | -0.27(-0.28%) |
Aug 13, 2024 | 96.29 | 97.28 | 95.88 | 97.23 | 233,333 | +1.57(+1.64%) |
Aug 12, 2024 | 96.64 | 96.67 | 95.35 | 95.66 | 328,730 | -0.79(-0.82%) |
Aug 09, 2024 | 96.47 | 96.80 | 95.66 | 96.45 | 231,032 | +0.02(+0.02%) |
Aug 08, 2024 | 94.98 | 96.43 | 94.53 | 96.43 | 249,104 | +2.26(+2.40%) |
Aug 07, 2024 | 96.77 | 96.96 | 94.03 | 94.17 | 250,394 | -1.41(-1.47%) |
Aug 06, 2024 | 95.10 | 96.88 | 94.19 | 95.58 | 378,187 | +0.99(+1.05%) |
Aug 05, 2024 | 92.17 | 95.76 | 91.82 | 94.59 | 548,060 | -2.34(-2.41%) |
Aug 02, 2024 | 97.81 | 97.87 | 95.76 | 96.93 | 628,105 | -2.91(-2.91%) |