Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 124.07 | 124.58 | 122.89 | 123.98 | 111,901 | +1.67(+1.37%) |
Oct 03, 2024 | 124.85 | 126.14 | 121.52 | 122.31 | 104,887 | -3.46(-2.75%) |
Oct 02, 2024 | 130.76 | 131.80 | 125.22 | 125.77 | 177,026 | -5.38(-4.10%) |
Oct 01, 2024 | 129.25 | 131.67 | 125.93 | 131.15 | 257,200 | +1.67(+1.29%) |
Sep 30, 2024 | 127.92 | 130.27 | 127.69 | 129.48 | 171,876 | +1.24(+0.97%) |
Sep 27, 2024 | 128.22 | 130.37 | 128.06 | 128.24 | 146,752 | +1.06(+0.83%) |
Sep 26, 2024 | 124.98 | 128.07 | 124.49 | 127.18 | 146,816 | +4.18(+3.40%) |
Sep 25, 2024 | 123.61 | 123.97 | 121.00 | 123.00 | 224,612 | -0.52(-0.42%) |
Sep 24, 2024 | 121.13 | 124.05 | 121.13 | 123.52 | 224,340 | +2.66(+2.20%) |
Sep 23, 2024 | 119.49 | 121.00 | 119.33 | 120.86 | 127,073 | +1.37(+1.15%) |
Sep 20, 2024 | 119.24 | 121.08 | 118.27 | 119.49 | 466,566 | +0.25(+0.21%) |
Sep 19, 2024 | 121.64 | 121.64 | 118.20 | 119.24 | 146,797 | +0.36(+0.30%) |
Sep 18, 2024 | 118.35 | 122.58 | 118.35 | 118.88 | 113,580 | +1.03(+0.87%) |
Sep 17, 2024 | 119.63 | 121.23 | 117.64 | 117.85 | 142,693 | -1.28(-1.07%) |
Sep 16, 2024 | 118.06 | 119.50 | 117.76 | 119.13 | 83,920 | +1.59(+1.35%) |
Sep 13, 2024 | 116.63 | 118.57 | 116.03 | 117.54 | 105,721 | +2.49(+2.16%) |
Sep 12, 2024 | 115.29 | 115.50 | 112.72 | 115.05 | 82,946 | +0.40(+0.35%) |
Sep 11, 2024 | 113.71 | 115.27 | 110.73 | 114.65 | 165,910 | +0.52(+0.45%) |
Sep 10, 2024 | 116.43 | 117.53 | 112.00 | 114.14 | 215,718 | -2.50(-2.15%) |
Sep 09, 2024 | 118.41 | 118.73 | 115.90 | 116.64 | 156,563 | -1.24(-1.05%) |
Sep 06, 2024 | 121.33 | 122.31 | 117.70 | 117.88 | 119,123 | -3.67(-3.02%) |
Sep 05, 2024 | 123.31 | 123.85 | 121.09 | 121.55 | 94,868 | -1.21(-0.99%) |
Sep 04, 2024 | 124.16 | 125.39 | 121.94 | 122.76 | 78,624 | -1.97(-1.58%) |
Sep 03, 2024 | 127.15 | 127.15 | 124.33 | 124.73 | 89,657 | -3.28(-2.56%) |
Aug 30, 2024 | 126.15 | 129.16 | 125.25 | 128.01 | 180,082 | +2.77(+2.21%) |
Aug 29, 2024 | 124.19 | 126.61 | 123.87 | 125.23 | 122,227 | +1.47(+1.19%) |
Aug 28, 2024 | 123.24 | 123.97 | 121.97 | 123.76 | 81,646 | +0.45(+0.36%) |
Aug 27, 2024 | 123.76 | 124.14 | 122.81 | 123.32 | 80,087 | -0.83(-0.66%) |
Aug 26, 2024 | 125.65 | 125.65 | 123.36 | 124.14 | 86,716 | -0.70(-0.56%) |
Aug 23, 2024 | 122.27 | 125.23 | 121.52 | 124.85 | 160,395 | +3.10(+2.55%) |
Aug 22, 2024 | 123.99 | 125.17 | 121.07 | 121.75 | 98,120 | -2.61(-2.10%) |
Aug 21, 2024 | 124.50 | 125.27 | 123.55 | 124.36 | 154,813 | +1.12(+0.91%) |
Aug 20, 2024 | 124.27 | 124.71 | 122.72 | 123.24 | 129,276 | -1.61(-1.29%) |
Aug 19, 2024 | 127.20 | 127.51 | 124.81 | 124.85 | 96,534 | -1.78(-1.40%) |
Aug 16, 2024 | 127.01 | 128.97 | 126.03 | 126.62 | 130,256 | -0.75(-0.59%) |
Aug 15, 2024 | 125.99 | 128.90 | 124.56 | 127.38 | 135,573 | +4.66(+3.80%) |
Aug 14, 2024 | 126.69 | 126.69 | 122.65 | 122.72 | 135,712 | -4.17(-3.29%) |
Aug 13, 2024 | 127.36 | 127.91 | 125.81 | 126.89 | 165,649 | +0.98(+0.78%) |
Aug 12, 2024 | 130.62 | 130.99 | 125.03 | 125.91 | 87,958 | -4.20(-3.23%) |
Aug 09, 2024 | 132.28 | 132.28 | 128.95 | 130.11 | 85,967 | -3.24(-2.43%) |
Aug 08, 2024 | 132.89 | 133.62 | 130.11 | 133.35 | 91,092 | +1.51(+1.15%) |
Aug 07, 2024 | 135.21 | 139.14 | 130.04 | 131.84 | 219,278 | +2.41(+1.86%) |
Aug 06, 2024 | 127.17 | 130.11 | 125.88 | 129.44 | 140,469 | +2.35(+1.85%) |
Aug 05, 2024 | 129.16 | 129.27 | 125.50 | 127.09 | 182,536 | -7.13(-5.31%) |
Aug 02, 2024 | 133.13 | 135.06 | 130.72 | 134.22 | 171,274 | -2.27(-1.66%) |