Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 124.07 | 125.41 | 123.29 | 124.14 | 48,225 | +1.34(+1.09%) |
Sep 26, 2024 | 123.19 | 123.65 | 122.09 | 122.80 | 37,978 | +1.08(+0.89%) |
Sep 25, 2024 | 124.14 | 124.14 | 121.72 | 121.72 | 45,699 | -2.36(-1.90%) |
Sep 24, 2024 | 124.82 | 124.82 | 123.10 | 124.08 | 42,227 | +0.26(+0.21%) |
Sep 23, 2024 | 124.09 | 124.23 | 121.84 | 123.82 | 55,999 | +0.41(+0.33%) |
Sep 20, 2024 | 126.15 | 126.20 | 123.30 | 123.41 | 271,377 | -3.00(-2.37%) |
Sep 19, 2024 | 127.38 | 127.38 | 125.08 | 126.41 | 52,443 | +1.53(+1.23%) |
Sep 18, 2024 | 123.36 | 128.04 | 122.86 | 124.88 | 57,244 | +1.52(+1.23%) |
Sep 17, 2024 | 124.22 | 124.97 | 122.77 | 123.36 | 72,796 | -0.08(-0.06%) |
Sep 16, 2024 | 121.48 | 123.65 | 120.08 | 123.44 | 56,196 | +3.03(+2.52%) |
Sep 13, 2024 | 117.59 | 120.53 | 117.59 | 120.41 | 66,758 | +3.71(+3.18%) |
Sep 12, 2024 | 115.45 | 116.96 | 114.33 | 116.70 | 67,630 | +1.32(+1.14%) |
Sep 11, 2024 | 114.43 | 115.53 | 112.95 | 115.38 | 52,633 | +0.20(+0.17%) |
Sep 10, 2024 | 114.19 | 115.44 | 113.79 | 115.18 | 39,880 | +0.52(+0.45%) |
Sep 09, 2024 | 114.05 | 115.89 | 113.58 | 114.66 | 54,118 | +0.18(+0.16%) |
Sep 06, 2024 | 117.67 | 117.67 | 114.16 | 114.48 | 72,821 | -2.76(-2.35%) |
Sep 05, 2024 | 119.50 | 119.71 | 116.78 | 117.24 | 33,442 | -1.59(-1.34%) |
Sep 04, 2024 | 119.53 | 119.78 | 118.30 | 118.83 | 35,310 | -0.28(-0.24%) |
Sep 03, 2024 | 122.24 | 123.71 | 118.66 | 119.11 | 79,857 | -4.94(-3.98%) |
Aug 30, 2024 | 123.85 | 124.64 | 122.49 | 124.05 | 45,421 | +0.67(+0.54%) |
Aug 29, 2024 | 124.23 | 125.03 | 123.08 | 123.38 | 42,517 | -0.09(-0.07%) |
Aug 28, 2024 | 122.77 | 124.50 | 122.61 | 123.47 | 56,556 | -0.30(-0.24%) |
Aug 27, 2024 | 123.00 | 124.02 | 121.81 | 123.77 | 47,959 | +0.86(+0.70%) |
Aug 26, 2024 | 123.74 | 124.74 | 122.65 | 122.91 | 40,064 | +0.59(+0.48%) |
Aug 23, 2024 | 121.41 | 124.00 | 121.24 | 122.32 | 45,254 | +1.51(+1.25%) |
Aug 22, 2024 | 123.23 | 123.50 | 120.78 | 120.81 | 39,494 | -1.77(-1.44%) |
Aug 21, 2024 | 122.46 | 123.70 | 121.71 | 122.58 | 42,019 | +0.25(+0.20%) |
Aug 20, 2024 | 122.28 | 123.11 | 121.63 | 122.33 | 67,963 | -0.02(-0.02%) |
Aug 19, 2024 | 122.24 | 123.51 | 120.70 | 122.35 | 61,453 | +1.14(+0.94%) |
Aug 16, 2024 | 120.87 | 122.22 | 119.90 | 121.21 | 53,239 | +0.64(+0.53%) |
Aug 15, 2024 | 119.16 | 121.75 | 119.03 | 120.57 | 59,217 | +3.86(+3.31%) |
Aug 14, 2024 | 117.15 | 117.35 | 115.96 | 116.71 | 55,202 | +0.29(+0.25%) |
Aug 13, 2024 | 114.99 | 117.31 | 112.83 | 116.42 | 59,588 | +2.86(+2.52%) |
Aug 12, 2024 | 116.41 | 116.41 | 113.55 | 113.56 | 57,616 | -2.17(-1.88%) |
Aug 09, 2024 | 117.93 | 117.93 | 114.94 | 115.73 | 65,917 | -1.58(-1.34%) |
Aug 08, 2024 | 118.18 | 119.02 | 116.83 | 117.31 | 68,165 | +0.43(+0.37%) |
Aug 07, 2024 | 119.16 | 119.20 | 116.57 | 116.88 | 61,719 | -1.04(-0.88%) |
Aug 06, 2024 | 117.00 | 119.20 | 116.56 | 117.92 | 69,276 | +0.17(+0.14%) |
Aug 05, 2024 | 115.92 | 118.01 | 114.66 | 117.75 | 87,303 | -2.48(-2.07%) |
Aug 02, 2024 | 119.09 | 120.52 | 117.82 | 120.23 | 59,244 | -2.22(-1.82%) |
Aug 01, 2024 | 125.33 | 126.48 | 120.93 | 122.45 | 81,510 | -3.16(-2.52%) |
Jul 31, 2024 | 125.18 | 128.81 | 124.67 | 125.61 | 82,552 | +1.08(+0.86%) |
Jul 30, 2024 | 124.77 | 125.98 | 123.33 | 124.54 | 76,254 | -0.03(-0.02%) |
Jul 29, 2024 | 124.85 | 126.97 | 122.71 | 124.57 | 65,649 | +0.04(+0.03%) |
Jul 26, 2024 | 124.84 | 125.92 | 123.47 | 124.53 | 111,565 | +1.50(+1.22%) |
Jul 25, 2024 | 118.37 | 123.70 | 118.37 | 123.03 | 64,358 | +5.43(+4.62%) |
Jul 24, 2024 | 118.95 | 120.41 | 117.60 | 117.60 | 61,783 | -1.64(-1.38%) |
Jul 23, 2024 | 119.26 | 120.15 | 118.12 | 119.24 | 95,329 | -1.06(-0.88%) |
Jul 22, 2024 | 119.81 | 121.20 | 117.70 | 120.30 | 55,762 | +1.58(+1.33%) |
Jul 19, 2024 | 120.62 | 120.62 | 117.62 | 118.73 | 77,199 | -1.86(-1.55%) |
Jul 18, 2024 | 121.17 | 123.36 | 120.10 | 120.59 | 69,083 | -1.62(-1.33%) |
Jul 17, 2024 | 122.57 | 125.37 | 122.22 | 122.22 | 129,646 | -1.95(-1.57%) |
Jul 16, 2024 | 120.78 | 124.28 | 120.78 | 124.17 | 80,502 | +3.86(+3.21%) |
Jul 15, 2024 | 118.42 | 121.29 | 117.85 | 120.31 | 87,511 | +3.12(+2.66%) |
Jul 12, 2024 | 116.87 | 119.62 | 113.77 | 117.19 | 102,439 | +1.66(+1.43%) |
Jul 11, 2024 | 113.75 | 116.00 | 113.75 | 115.53 | 93,779 | +4.02(+3.60%) |
Jul 10, 2024 | 109.90 | 111.80 | 109.34 | 111.52 | 101,249 | +2.54(+2.33%) |
Jul 09, 2024 | 112.23 | 112.23 | 108.94 | 108.97 | 127,354 | -3.97(-3.51%) |
Jul 08, 2024 | 114.21 | 114.68 | 112.63 | 112.94 | 94,537 | -0.47(-0.41%) |
Jul 05, 2024 | 113.53 | 113.53 | 111.73 | 113.41 | 92,133 | -0.53(-0.46%) |
Jul 03, 2024 | 114.83 | 115.10 | 112.86 | 113.94 | 57,810 | -0.88(-0.76%) |
Jul 02, 2024 | 112.55 | 116.71 | 112.33 | 114.82 | 148,218 | +1.99(+1.77%) |