Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 114.50 | 114.55 | 112.46 | 112.75 | 210,386 | -1.48(-1.30%) |
Oct 17, 2024 | 115.21 | 115.53 | 113.55 | 114.23 | 103,751 | -0.49(-0.43%) |
Oct 16, 2024 | 114.48 | 116.03 | 114.48 | 114.72 | 348,737 | +0.64(+0.56%) |
Oct 15, 2024 | 113.64 | 115.20 | 113.59 | 114.08 | 523,780 | +0.44(+0.39%) |
Oct 14, 2024 | 113.69 | 114.23 | 113.00 | 113.64 | 176,389 | -0.05(-0.04%) |
Oct 11, 2024 | 112.64 | 114.51 | 112.64 | 113.69 | 171,259 | +1.07(+0.95%) |
Oct 10, 2024 | 112.69 | 113.29 | 112.26 | 112.62 | 196,906 | -1.19(-1.05%) |
Oct 09, 2024 | 113.03 | 115.18 | 113.00 | 113.81 | 221,103 | +0.82(+0.73%) |
Oct 08, 2024 | 113.48 | 113.66 | 112.36 | 112.99 | 147,365 | -0.05(-0.04%) |
Oct 07, 2024 | 113.40 | 113.40 | 111.72 | 113.04 | 236,776 | -0.85(-0.75%) |
Oct 04, 2024 | 112.82 | 114.37 | 112.82 | 113.89 | 153,249 | +2.24(+2.01%) |
Oct 03, 2024 | 112.48 | 113.72 | 111.46 | 111.65 | 146,450 | -1.14(-1.01%) |
Oct 02, 2024 | 113.41 | 114.26 | 112.67 | 112.79 | 149,918 | -1.40(-1.23%) |
Oct 01, 2024 | 115.06 | 115.40 | 113.01 | 114.19 | 157,928 | -0.61(-0.53%) |
Sep 30, 2024 | 114.51 | 115.79 | 113.92 | 114.80 | 184,299 | +0.29(+0.25%) |
Sep 27, 2024 | 115.09 | 116.58 | 114.46 | 114.51 | 208,601 | +0.12(+0.10%) |
Sep 26, 2024 | 114.36 | 115.28 | 113.44 | 114.39 | 167,703 | +0.76(+0.67%) |
Sep 25, 2024 | 115.37 | 115.37 | 113.00 | 113.63 | 234,808 | -1.51(-1.31%) |
Sep 24, 2024 | 118.04 | 118.28 | 115.03 | 115.14 | 135,130 | -2.88(-2.44%) |
Sep 23, 2024 | 117.93 | 118.31 | 116.58 | 118.02 | 134,913 | +0.65(+0.55%) |
Sep 20, 2024 | 119.10 | 119.77 | 117.16 | 117.37 | 582,099 | -1.73(-1.45%) |
Sep 19, 2024 | 120.99 | 120.99 | 118.56 | 119.10 | 184,406 | -0.04(-0.03%) |
Sep 18, 2024 | 117.83 | 120.08 | 116.94 | 119.14 | 210,007 | +0.91(+0.77%) |
Sep 17, 2024 | 118.60 | 119.69 | 117.19 | 118.23 | 143,333 | +0.31(+0.26%) |
Sep 16, 2024 | 117.72 | 119.75 | 117.42 | 117.92 | 204,582 | +0.76(+0.65%) |
Sep 13, 2024 | 117.19 | 117.89 | 116.04 | 117.16 | 192,668 | +1.17(+1.01%) |
Sep 12, 2024 | 115.19 | 118.73 | 115.08 | 115.99 | 253,466 | +1.46(+1.27%) |
Sep 11, 2024 | 112.50 | 115.18 | 111.95 | 114.53 | 199,168 | +1.01(+0.89%) |
Sep 10, 2024 | 117.51 | 117.51 | 113.50 | 113.52 | 172,280 | -3.99(-3.40%) |
Sep 09, 2024 | 118.70 | 120.21 | 117.46 | 117.51 | 232,676 | -1.23(-1.04%) |
Sep 06, 2024 | 119.41 | 120.17 | 117.81 | 118.74 | 212,166 | -0.36(-0.30%) |
Sep 05, 2024 | 120.06 | 120.06 | 117.39 | 119.10 | 163,130 | -0.37(-0.31%) |
Sep 04, 2024 | 117.63 | 119.74 | 117.20 | 119.47 | 175,594 | +1.74(+1.48%) |
Sep 03, 2024 | 119.29 | 120.25 | 117.23 | 117.73 | 183,362 | -2.36(-1.97%) |
Aug 30, 2024 | 117.67 | 120.31 | 117.67 | 120.09 | 269,766 | +2.71(+2.31%) |
Aug 29, 2024 | 116.79 | 117.81 | 116.21 | 117.38 | 177,236 | +1.57(+1.36%) |
Aug 28, 2024 | 116.07 | 116.94 | 115.10 | 115.81 | 147,371 | -0.51(-0.44%) |
Aug 27, 2024 | 118.16 | 119.12 | 116.10 | 116.32 | 181,962 | -1.84(-1.56%) |
Aug 26, 2024 | 119.19 | 120.43 | 117.96 | 118.16 | 171,418 | -0.36(-0.30%) |
Aug 23, 2024 | 117.02 | 118.57 | 116.91 | 118.52 | 311,337 | +1.98(+1.70%) |
Aug 22, 2024 | 117.43 | 118.18 | 116.33 | 116.54 | 228,263 | -0.76(-0.65%) |
Aug 21, 2024 | 117.39 | 117.77 | 116.05 | 117.30 | 200,442 | +0.45(+0.39%) |
Aug 20, 2024 | 119.28 | 119.66 | 116.83 | 116.85 | 191,706 | -2.79(-2.33%) |
Aug 19, 2024 | 119.68 | 120.25 | 118.30 | 119.64 | 285,779 | +0.21(+0.18%) |
Aug 16, 2024 | 118.49 | 119.56 | 118.49 | 119.43 | 291,834 | +0.62(+0.52%) |
Aug 15, 2024 | 119.55 | 119.56 | 118.50 | 118.81 | 233,553 | +1.32(+1.12%) |
Aug 14, 2024 | 117.82 | 118.02 | 116.90 | 117.49 | 276,212 | -0.33(-0.28%) |
Aug 13, 2024 | 116.03 | 118.07 | 116.03 | 117.82 | 259,020 | +2.33(+2.02%) |
Aug 12, 2024 | 114.57 | 115.92 | 113.88 | 115.49 | 330,899 | +1.19(+1.04%) |
Aug 09, 2024 | 113.23 | 114.70 | 112.75 | 114.30 | 225,727 | +1.55(+1.37%) |
Aug 08, 2024 | 111.81 | 113.11 | 111.78 | 112.75 | 298,016 | +1.47(+1.33%) |
Aug 07, 2024 | 110.93 | 112.10 | 110.82 | 111.28 | 307,918 | +1.64(+1.49%) |
Aug 06, 2024 | 108.11 | 110.24 | 107.60 | 109.64 | 416,428 | +1.58(+1.47%) |
Aug 05, 2024 | 107.03 | 109.48 | 106.13 | 108.06 | 551,840 | -3.10(-2.79%) |
Aug 02, 2024 | 109.58 | 111.51 | 108.54 | 111.16 | 400,821 | -1.16(-1.03%) |