Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 117.37 | 117.37 | 116.51 | 116.73 | 3,495 | -0.73(-0.62%) |
Oct 04, 2024 | 117.94 | 117.94 | 117.14 | 117.46 | 2,842 | +1.36(+1.18%) |
Oct 03, 2024 | 116.01 | 116.17 | 115.64 | 116.09 | 12,181 | -0.59(-0.50%) |
Oct 02, 2024 | 117.16 | 117.16 | 116.63 | 116.68 | 3,187 | -0.39(-0.33%) |
Oct 01, 2024 | 117.03 | 117.58 | 116.30 | 117.07 | 9,278 | -1.38(-1.16%) |
Sep 30, 2024 | 117.78 | 118.45 | 117.72 | 118.45 | 3,288 | +0.16(+0.14%) |
Sep 27, 2024 | 118.77 | 119.18 | 117.59 | 118.29 | 5,760 | +0.46(+0.39%) |
Sep 26, 2024 | 117.68 | 118.05 | 117.50 | 117.83 | 8,489 | +1.45(+1.24%) |
Sep 25, 2024 | 117.47 | 117.47 | 116.38 | 116.38 | 3,798 | -1.21(-1.03%) |
Sep 24, 2024 | 118.12 | 118.12 | 117.58 | 117.59 | 2,705 | +0.26(+0.22%) |
Sep 23, 2024 | 117.11 | 117.56 | 116.88 | 117.33 | 5,969 | +0.23(+0.20%) |
Sep 20, 2024 | 116.72 | 117.39 | 116.72 | 117.10 | 3,114 | -1.13(-0.95%) |
Sep 19, 2024 | 117.29 | 118.25 | 117.29 | 118.23 | 3,028 | +2.70(+2.34%) |
Sep 18, 2024 | 115.29 | 117.69 | 115.13 | 115.53 | 6,324 | +0.48(+0.42%) |
Sep 17, 2024 | 115.08 | 115.69 | 115.01 | 115.05 | 3,622 | +0.60(+0.53%) |
Sep 16, 2024 | 113.69 | 114.52 | 113.63 | 114.45 | 4,140 | +1.14(+1.01%) |
Sep 13, 2024 | 111.87 | 113.30 | 111.87 | 113.30 | 8,450 | +2.47(+2.23%) |
Sep 12, 2024 | 110.26 | 110.92 | 109.65 | 110.84 | 8,070 | +1.04(+0.95%) |
Sep 11, 2024 | 109.26 | 109.80 | 107.66 | 109.80 | 5,984 | +0.10(+0.09%) |
Sep 10, 2024 | 110.67 | 110.67 | 108.74 | 109.70 | 18,303 | -1.30(-1.17%) |
Sep 09, 2024 | 111.14 | 111.60 | 110.91 | 110.99 | 11,810 | +0.35(+0.32%) |
Sep 06, 2024 | 112.81 | 112.81 | 110.44 | 110.64 | 10,998 | -1.95(-1.73%) |
Sep 05, 2024 | 113.23 | 113.23 | 112.59 | 112.59 | 5,004 | -1.24(-1.09%) |
Sep 04, 2024 | 114.42 | 114.95 | 113.50 | 113.83 | 9,819 | -0.37(-0.32%) |
Sep 03, 2024 | 115.73 | 115.76 | 114.19 | 114.19 | 5,541 | -3.05(-2.60%) |
Aug 30, 2024 | 117.05 | 117.24 | 116.38 | 117.24 | 2,650 | +0.79(+0.68%) |
Aug 29, 2024 | 116.81 | 117.11 | 116.36 | 116.44 | 2,049 | +0.49(+0.42%) |
Aug 28, 2024 | 115.73 | 116.17 | 115.33 | 115.96 | 8,116 | -0.27(-0.23%) |
Aug 27, 2024 | 116.46 | 116.61 | 116.08 | 116.22 | 4,028 | -0.73(-0.62%) |
Aug 26, 2024 | 117.67 | 118.04 | 116.95 | 116.95 | 14,048 | -0.22(-0.19%) |
Aug 23, 2024 | 114.35 | 117.37 | 114.35 | 117.17 | 2,286 | +3.25(+2.85%) |
Aug 22, 2024 | 114.81 | 114.81 | 113.92 | 113.92 | 3,648 | -0.87(-0.76%) |
Aug 21, 2024 | 114.52 | 114.79 | 113.91 | 114.79 | 89,648 | +0.73(+0.64%) |
Aug 20, 2024 | 115.39 | 115.60 | 113.96 | 114.06 | 5,890 | -1.40(-1.21%) |
Aug 19, 2024 | 114.99 | 115.67 | 114.99 | 115.46 | 5,684 | +0.71(+0.62%) |
Aug 16, 2024 | 113.71 | 114.87 | 113.71 | 114.75 | 5,121 | +0.55(+0.48%) |
Aug 15, 2024 | 113.84 | 114.74 | 113.84 | 114.20 | 7,346 | +2.07(+1.85%) |
Aug 14, 2024 | 112.24 | 112.24 | 111.57 | 112.13 | 14,491 | +0.16(+0.14%) |
Aug 13, 2024 | 110.32 | 111.97 | 110.32 | 111.97 | 11,567 | +1.74(+1.58%) |
Aug 12, 2024 | 111.08 | 111.08 | 109.96 | 110.23 | 5,610 | -0.63(-0.57%) |
Aug 09, 2024 | 110.58 | 111.19 | 110.58 | 110.86 | 5,066 | -0.22(-0.20%) |
Aug 08, 2024 | 110.25 | 111.18 | 110.25 | 111.07 | 3,280 | +2.48(+2.28%) |
Aug 07, 2024 | 111.23 | 111.23 | 108.59 | 108.59 | 5,995 | -0.98(-0.90%) |
Aug 06, 2024 | 109.24 | 110.61 | 108.38 | 109.58 | 79,171 | +0.95(+0.87%) |
Aug 05, 2024 | 106.81 | 109.62 | 106.43 | 108.63 | 11,218 | -3.14(-2.81%) |
Aug 02, 2024 | 113.11 | 113.11 | 110.77 | 111.77 | 12,846 | -3.86(-3.34%) |