Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 120.43 | 120.45 | 117.87 | 118.95 | 610,757 | +1.70(+1.45%) |
Oct 17, 2024 | 121.33 | 123.91 | 117.21 | 117.25 | 1,231,545 | +2.11(+1.83%) |
Oct 16, 2024 | 112.38 | 116.75 | 108.47 | 115.14 | 857,992 | +6.73(+6.21%) |
Oct 15, 2024 | 119.17 | 120.54 | 103.57 | 108.41 | 1,547,794 | -11.28(-9.42%) |
Oct 14, 2024 | 116.86 | 122.33 | 116.80 | 119.69 | 910,234 | +5.56(+4.87%) |
Oct 11, 2024 | 112.85 | 115.85 | 112.50 | 114.13 | 567,245 | -0.16(-0.14%) |
Oct 10, 2024 | 109.47 | 114.65 | 108.50 | 114.29 | 850,749 | +3.63(+3.28%) |
Oct 09, 2024 | 113.38 | 113.88 | 108.66 | 110.66 | 867,993 | -0.50(-0.45%) |
Oct 08, 2024 | 106.85 | 112.11 | 105.57 | 111.16 | 988,653 | +8.26(+8.03%) |
Oct 07, 2024 | 98.70 | 107.44 | 98.66 | 102.90 | 1,130,594 | +4.50(+4.57%) |
Oct 04, 2024 | 98.58 | 98.66 | 93.89 | 98.40 | 757,977 | +3.13(+3.29%) |
Oct 03, 2024 | 92.47 | 97.66 | 91.62 | 95.27 | 783,613 | +6.00(+6.72%) |
Oct 02, 2024 | 85.63 | 90.11 | 84.02 | 89.27 | 579,886 | +2.76(+3.19%) |
Oct 01, 2024 | 94.25 | 95.00 | 84.85 | 86.51 | 724,782 | -7.02(-7.51%) |
Sep 30, 2024 | 88.70 | 93.60 | 88.46 | 93.53 | 623,544 | +0.15(+0.16%) |
Sep 27, 2024 | 97.51 | 97.61 | 90.11 | 93.38 | 867,909 | -4.33(-4.43%) |
Sep 26, 2024 | 102.18 | 103.40 | 94.14 | 97.71 | 1,148,830 | +0.72(+0.74%) |
Sep 25, 2024 | 94.71 | 99.09 | 94.20 | 96.99 | 1,032,159 | +4.17(+4.49%) |
Sep 24, 2024 | 86.46 | 94.20 | 84.75 | 92.82 | 798,894 | +6.86(+7.98%) |
Sep 23, 2024 | 86.63 | 87.05 | 84.03 | 85.96 | 712,373 | +0.17(+0.20%) |
Sep 20, 2024 | 87.39 | 89.48 | 84.86 | 85.79 | 690,029 | -2.97(-3.35%) |
Sep 19, 2024 | 87.64 | 91.15 | 87.63 | 88.77 | 1,453,095 | +6.89(+8.42%) |
Sep 18, 2024 | 85.90 | 88.49 | 81.88 | 81.88 | 990,743 | -3.45(-4.04%) |
Sep 17, 2024 | 89.15 | 90.17 | 84.31 | 85.33 | 675,567 | -1.82(-2.09%) |
Sep 16, 2024 | 86.80 | 89.33 | 83.49 | 87.15 | 895,163 | -3.57(-3.93%) |
Sep 13, 2024 | 90.80 | 92.00 | 88.47 | 90.72 | 826,403 | -0.28(-0.31%) |
Sep 12, 2024 | 87.60 | 93.31 | 85.35 | 90.99 | 1,725,346 | +3.72(+4.26%) |
Sep 11, 2024 | 77.11 | 87.90 | 74.43 | 87.28 | 1,388,648 | +12.04(+16.00%) |
Sep 10, 2024 | 75.17 | 77.13 | 70.98 | 75.23 | 830,868 | +2.15(+2.94%) |
Sep 09, 2024 | 71.08 | 73.16 | 69.46 | 73.09 | 921,492 | +4.57(+6.68%) |
Sep 06, 2024 | 75.57 | 75.69 | 65.76 | 68.51 | 1,444,488 | -5.93(-7.96%) |
Sep 05, 2024 | 71.38 | 77.78 | 71.14 | 74.44 | 1,046,620 | +1.35(+1.85%) |
Sep 04, 2024 | 71.37 | 78.39 | 70.21 | 73.09 | 1,177,115 | -2.64(-3.49%) |
Sep 03, 2024 | 88.12 | 88.45 | 74.58 | 75.73 | 1,447,495 | -17.74(-18.98%) |
Aug 30, 2024 | 93.54 | 97.12 | 90.23 | 93.47 | 730,186 | +2.67(+2.95%) |
Aug 29, 2024 | 96.97 | 102.23 | 89.48 | 90.80 | 1,621,591 | -13.44(-12.90%) |
Aug 28, 2024 | 108.38 | 108.76 | 99.13 | 104.24 | 1,576,713 | -4.51(-4.15%) |
Aug 27, 2024 | 103.39 | 110.26 | 101.30 | 108.75 | 787,137 | +3.00(+2.84%) |
Aug 26, 2024 | 111.05 | 113.93 | 102.21 | 105.75 | 992,966 | -4.80(-4.34%) |
Aug 23, 2024 | 105.12 | 111.06 | 103.95 | 110.55 | 822,591 | +8.87(+8.72%) |
Aug 22, 2024 | 112.38 | 113.45 | 100.66 | 101.68 | 1,026,605 | -7.92(-7.23%) |
Aug 21, 2024 | 107.68 | 111.16 | 106.60 | 109.61 | 623,904 | +1.93(+1.79%) |
Aug 20, 2024 | 109.73 | 112.08 | 105.30 | 107.68 | 808,633 | -4.69(-4.18%) |
Aug 19, 2024 | 102.91 | 112.37 | 101.51 | 112.37 | 844,561 | +9.00(+8.70%) |
Aug 16, 2024 | 99.20 | 104.21 | 98.15 | 103.37 | 779,514 | +2.52(+2.49%) |
Aug 15, 2024 | 94.56 | 101.30 | 92.28 | 100.86 | 920,446 | +7.72(+8.28%) |
Aug 14, 2024 | 93.90 | 94.05 | 87.07 | 93.14 | 976,643 | +2.86(+3.17%) |
Aug 13, 2024 | 84.87 | 90.34 | 83.72 | 90.28 | 862,403 | +10.34(+12.94%) |
Aug 12, 2024 | 76.03 | 82.57 | 76.03 | 79.94 | 702,754 | +6.17(+8.37%) |
Aug 09, 2024 | 74.89 | 76.39 | 72.06 | 73.76 | 486,364 | -0.55(-0.74%) |
Aug 08, 2024 | 70.00 | 74.78 | 64.27 | 74.31 | 899,608 | +8.28(+12.54%) |
Aug 07, 2024 | 78.92 | 80.04 | 65.84 | 66.03 | 1,052,958 | -7.54(-10.24%) |
Aug 06, 2024 | 73.18 | 78.34 | 68.83 | 73.56 | 1,154,097 | +4.80(+6.98%) |
Aug 05, 2024 | 55.68 | 72.81 | 54.66 | 68.76 | 1,543,186 | -9.88(-12.57%) |
Aug 02, 2024 | 73.03 | 80.75 | 69.83 | 78.65 | 1,498,432 | -3.04(-3.72%) |