Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 160.67 | 160.67 | 156.97 | 158.77 | 31,301 | -1.90(-1.18%) |
Sep 30, 2024 | 156.98 | 160.72 | 156.98 | 160.67 | 66,582 | +3.70(+2.36%) |
Sep 27, 2024 | 158.18 | 159.84 | 156.97 | 156.97 | 37,934 | -1.28(-0.81%) |
Sep 26, 2024 | 156.95 | 159.47 | 156.95 | 158.25 | 52,192 | +1.96(+1.25%) |
Sep 25, 2024 | 154.32 | 156.95 | 153.87 | 156.29 | 52,648 | +1.97(+1.28%) |
Sep 24, 2024 | 159.60 | 159.60 | 153.61 | 154.32 | 77,563 | -5.25(-3.29%) |
Sep 23, 2024 | 162.80 | 162.80 | 159.06 | 159.57 | 183,429 | -3.23(-1.98%) |
Sep 20, 2024 | 163.90 | 165.82 | 162.22 | 162.80 | 128,886 | -1.11(-0.68%) |
Sep 19, 2024 | 159.19 | 164.41 | 158.40 | 163.91 | 82,877 | +7.20(+4.59%) |
Sep 18, 2024 | 154.73 | 158.66 | 153.26 | 156.71 | 88,551 | +3.46(+2.26%) |
Sep 17, 2024 | 156.49 | 156.49 | 151.92 | 153.25 | 52,004 | -1.22(-0.79%) |
Sep 16, 2024 | 155.73 | 156.10 | 153.94 | 154.47 | 28,533 | -1.24(-0.80%) |
Sep 13, 2024 | 151.98 | 156.87 | 151.98 | 155.71 | 67,278 | +4.64(+3.07%) |
Sep 12, 2024 | 151.95 | 152.58 | 150.63 | 151.07 | 14,491 | -0.88(-0.58%) |
Sep 11, 2024 | 151.81 | 153.97 | 151.17 | 151.95 | 41,243 | -0.63(-0.41%) |
Sep 10, 2024 | 150.81 | 153.29 | 149.62 | 152.58 | 71,526 | +2.22(+1.48%) |
Sep 09, 2024 | 146.01 | 150.60 | 146.01 | 150.36 | 86,544 | +5.71(+3.95%) |
Sep 06, 2024 | 146.30 | 149.11 | 142.00 | 144.65 | 88,215 | -1.15(-0.79%) |
Sep 05, 2024 | 147.37 | 149.46 | 145.07 | 145.80 | 73,067 | -2.16(-1.46%) |
Sep 04, 2024 | 146.92 | 150.19 | 146.37 | 147.96 | 104,314 | -0.23(-0.16%) |
Sep 03, 2024 | 146.92 | 150.18 | 146.80 | 148.19 | 92,154 | +0.87(+0.59%) |
Aug 30, 2024 | 147.32 | 0 | +3.67(+2.55%) | |||
Aug 29, 2024 | 136.21 | 144.84 | 134.00 | 143.65 | 418,567 | +9.70(+7.24%) |
Aug 28, 2024 | 149.05 | 149.52 | 132.93 | 133.95 | 621,998 | -22.79(-14.54%) |
Aug 27, 2024 | 154.20 | 157.11 | 154.20 | 156.74 | 36,452 | +2.54(+1.65%) |
Aug 26, 2024 | 151.20 | 155.48 | 151.20 | 154.20 | 55,109 | +3.00(+1.98%) |
Aug 23, 2024 | 149.45 | 153.42 | 149.43 | 151.20 | 21,059 | +0.62(+0.41%) |
Aug 22, 2024 | 152.62 | 152.62 | 150.02 | 150.58 | 22,666 | -1.44(-0.95%) |
Aug 21, 2024 | 152.54 | 152.54 | 149.80 | 152.02 | 52,101 | +0.25(+0.16%) |
Aug 20, 2024 | 153.27 | 153.96 | 151.10 | 151.77 | 41,629 | -2.68(-1.74%) |
Aug 19, 2024 | 154.25 | 155.37 | 153.67 | 154.45 | 33,740 | +0.55(+0.36%) |
Aug 16, 2024 | 153.70 | 154.78 | 152.50 | 153.90 | 23,816 | +0.07(+0.05%) |
Aug 15, 2024 | 152.93 | 155.34 | 152.19 | 153.83 | 36,799 | +2.25(+1.48%) |
Aug 14, 2024 | 152.25 | 152.25 | 148.92 | 151.58 | 48,783 | -1.24(-0.81%) |
Aug 13, 2024 | 149.79 | 152.98 | 149.79 | 152.82 | 44,649 | +3.68(+2.47%) |
Aug 12, 2024 | 153.47 | 155.34 | 148.91 | 149.14 | 54,599 | -5.57(-3.60%) |
Aug 09, 2024 | 152.00 | 154.86 | 152.00 | 154.71 | 89,133 | +2.96(+1.95%) |
Aug 08, 2024 | 147.34 | 153.49 | 147.34 | 151.75 | 71,816 | +6.10(+4.19%) |
Aug 07, 2024 | 146.63 | 147.79 | 142.21 | 145.65 | 109,285 | +2.03(+1.41%) |
Aug 06, 2024 | 144.39 | 147.63 | 143.50 | 143.62 | 127,292 | -2.64(-1.81%) |
Aug 02, 2024 | 146.26 | 0 | -8.29(-5.36%) |