Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 126.04 | 133.05 | 124.46 | 132.01 | 5,703,546 | +7.10(+5.68%) |
Sep 30, 2024 | 125.00 | 125.53 | 123.28 | 124.91 | 3,685,305 | -0.90(-0.72%) |
Sep 27, 2024 | 126.02 | 126.31 | 124.90 | 125.81 | 2,293,260 | +0.31(+0.25%) |
Sep 26, 2024 | 125.50 | 125.78 | 124.48 | 125.50 | 2,409,453 | +0.97(+0.78%) |
Sep 25, 2024 | 126.26 | 126.42 | 123.91 | 124.53 | 2,377,192 | -0.60(-0.48%) |
Sep 24, 2024 | 124.88 | 126.07 | 124.29 | 125.13 | 3,227,303 | -0.10(-0.08%) |
Sep 23, 2024 | 125.27 | 126.93 | 124.20 | 125.23 | 3,157,696 | +0.75(+0.60%) |
Sep 20, 2024 | 121.57 | 125.28 | 121.11 | 124.48 | 4,562,659 | +2.86(+2.35%) |
Sep 19, 2024 | 120.50 | 122.33 | 119.35 | 121.62 | 2,236,419 | +4.07(+3.46%) |
Sep 18, 2024 | 118.54 | 119.43 | 117.40 | 117.55 | 2,505,570 | -0.24(-0.20%) |
Sep 17, 2024 | 117.67 | 118.41 | 116.19 | 117.79 | 2,213,874 | +0.63(+0.54%) |
Sep 16, 2024 | 114.77 | 117.36 | 113.83 | 117.16 | 2,341,205 | +2.77(+2.42%) |
Sep 13, 2024 | 113.00 | 115.67 | 112.73 | 114.39 | 2,916,990 | +2.02(+1.80%) |
Sep 12, 2024 | 109.68 | 112.46 | 108.52 | 112.37 | 2,505,664 | +3.70(+3.40%) |
Sep 11, 2024 | 108.92 | 108.99 | 104.37 | 108.67 | 2,878,807 | +1.93(+1.81%) |
Sep 10, 2024 | 107.91 | 108.34 | 103.17 | 106.74 | 3,774,943 | -0.85(-0.79%) |
Sep 09, 2024 | 106.21 | 108.94 | 105.74 | 107.59 | 4,438,762 | -0.41(-0.38%) |
Sep 06, 2024 | 109.18 | 111.22 | 106.47 | 108.00 | 4,233,176 | -0.85(-0.78%) |
Sep 05, 2024 | 109.96 | 110.09 | 107.61 | 108.85 | 2,490,458 | -0.68(-0.62%) |
Sep 04, 2024 | 110.98 | 111.61 | 108.01 | 109.53 | 2,779,251 | -1.79(-1.61%) |
Sep 03, 2024 | 114.26 | 114.75 | 110.71 | 111.32 | 3,076,343 | -4.41(-3.81%) |
Aug 30, 2024 | 113.92 | 116.22 | 112.66 | 115.73 | 2,645,143 | +2.47(+2.18%) |
Aug 29, 2024 | 113.87 | 114.71 | 112.89 | 113.26 | 2,742,169 | -0.13(-0.11%) |
Aug 28, 2024 | 113.51 | 114.65 | 112.91 | 113.39 | 1,853,947 | -0.19(-0.17%) |
Aug 27, 2024 | 112.56 | 114.17 | 112.05 | 113.58 | 2,083,246 | +1.69(+1.51%) |
Aug 26, 2024 | 111.97 | 112.80 | 111.44 | 111.89 | 1,315,946 | +0.38(+0.34%) |
Aug 23, 2024 | 109.23 | 111.72 | 108.67 | 111.51 | 1,874,533 | +3.04(+2.80%) |
Aug 22, 2024 | 109.26 | 109.99 | 108.06 | 108.47 | 1,773,816 | -0.81(-0.74%) |
Aug 21, 2024 | 109.94 | 109.98 | 108.29 | 109.28 | 1,667,407 | -0.57(-0.52%) |
Aug 20, 2024 | 111.26 | 111.97 | 108.95 | 109.85 | 1,592,656 | -1.76(-1.58%) |
Aug 19, 2024 | 111.05 | 112.01 | 110.82 | 111.61 | 1,558,432 | +0.61(+0.55%) |
Aug 16, 2024 | 110.18 | 111.49 | 109.29 | 111.00 | 1,950,123 | +0.17(+0.15%) |
Aug 15, 2024 | 108.63 | 111.39 | 108.41 | 110.83 | 3,826,871 | +4.85(+4.58%) |
Aug 14, 2024 | 105.03 | 106.68 | 104.61 | 105.98 | 1,674,557 | +1.37(+1.31%) |
Aug 13, 2024 | 103.82 | 105.35 | 103.77 | 104.61 | 1,831,418 | +1.58(+1.53%) |
Aug 12, 2024 | 104.20 | 104.48 | 102.42 | 103.03 | 2,653,152 | -1.67(-1.60%) |
Aug 09, 2024 | 103.46 | 104.91 | 103.05 | 104.70 | 2,779,729 | +1.51(+1.46%) |
Aug 08, 2024 | 104.75 | 105.62 | 102.14 | 103.19 | 5,464,453 | +0.07(+0.07%) |
Aug 07, 2024 | 106.04 | 107.54 | 102.59 | 103.12 | 3,875,784 | -0.34(-0.33%) |
Aug 06, 2024 | 101.75 | 106.16 | 101.45 | 103.46 | 6,501,235 | +4.30(+4.34%) |
Aug 05, 2024 | 97.46 | 101.71 | 95.11 | 99.16 | 6,653,811 | -4.37(-4.22%) |
Aug 02, 2024 | 110.11 | 111.85 | 102.83 | 103.53 | 8,835,179 | -12.44(-10.73%) |