Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 123.82 | 123.82 | 121.19 | 121.37 | 716,708 | -1.87(-1.52%) |
Sep 24, 2024 | 124.00 | 124.46 | 122.84 | 123.24 | 731,177 | -0.90(-0.72%) |
Sep 23, 2024 | 123.58 | 124.51 | 123.36 | 124.14 | 482,591 | +1.24(+1.01%) |
Sep 20, 2024 | 122.44 | 123.98 | 122.32 | 122.90 | 3,480,187 | -2.10(-1.68%) |
Sep 19, 2024 | 124.45 | 125.35 | 123.33 | 125.00 | 808,253 | +2.32(+1.89%) |
Sep 18, 2024 | 123.58 | 124.62 | 122.08 | 122.68 | 682,087 | -0.40(-0.32%) |
Sep 17, 2024 | 122.40 | 124.28 | 121.87 | 123.08 | 551,892 | +0.92(+0.75%) |
Sep 16, 2024 | 122.00 | 123.50 | 121.47 | 122.16 | 639,974 | +0.82(+0.68%) |
Sep 13, 2024 | 119.62 | 121.92 | 119.20 | 121.34 | 631,960 | +2.26(+1.90%) |
Sep 12, 2024 | 118.00 | 119.17 | 117.59 | 119.08 | 510,264 | +0.95(+0.80%) |
Sep 11, 2024 | 118.85 | 119.07 | 116.08 | 118.13 | 417,537 | -1.00(-0.84%) |
Sep 10, 2024 | 117.55 | 120.18 | 117.37 | 119.13 | 787,137 | +1.77(+1.51%) |
Sep 09, 2024 | 115.49 | 118.01 | 114.99 | 117.36 | 779,193 | +2.04(+1.77%) |
Sep 06, 2024 | 113.98 | 115.82 | 113.11 | 115.32 | 834,509 | +1.27(+1.11%) |
Sep 05, 2024 | 115.05 | 115.31 | 113.38 | 114.05 | 507,124 | -1.19(-1.03%) |
Sep 04, 2024 | 115.47 | 115.75 | 114.36 | 115.24 | 413,267 | -0.25(-0.22%) |
Sep 03, 2024 | 115.70 | 116.81 | 114.51 | 115.49 | 803,790 | -0.76(-0.65%) |
Aug 30, 2024 | 115.35 | 116.27 | 114.61 | 116.25 | 779,413 | +1.44(+1.25%) |
Aug 29, 2024 | 114.36 | 115.53 | 113.80 | 114.81 | 377,392 | +1.05(+0.92%) |
Aug 28, 2024 | 113.61 | 115.16 | 113.26 | 113.76 | 433,145 | +0.52(+0.46%) |
Aug 27, 2024 | 114.89 | 115.41 | 113.11 | 113.24 | 690,682 | -2.19(-1.90%) |
Aug 26, 2024 | 116.69 | 118.21 | 115.31 | 115.43 | 567,263 | -0.88(-0.76%) |
Aug 23, 2024 | 115.12 | 116.76 | 114.54 | 116.31 | 445,892 | +2.00(+1.75%) |
Aug 22, 2024 | 116.37 | 116.37 | 113.91 | 114.31 | 777,406 | -2.02(-1.74%) |
Aug 21, 2024 | 115.83 | 116.70 | 115.36 | 116.33 | 398,483 | +1.08(+0.94%) |
Aug 20, 2024 | 116.12 | 116.25 | 115.09 | 115.25 | 478,697 | -1.02(-0.88%) |
Aug 19, 2024 | 116.72 | 117.40 | 115.75 | 116.27 | 398,750 | -0.17(-0.15%) |
Aug 16, 2024 | 116.94 | 117.46 | 115.49 | 116.44 | 476,199 | -0.87(-0.74%) |
Aug 15, 2024 | 116.74 | 117.70 | 115.70 | 117.31 | 460,909 | +1.89(+1.64%) |
Aug 14, 2024 | 115.18 | 116.01 | 114.05 | 115.42 | 453,520 | +0.57(+0.50%) |
Aug 13, 2024 | 112.76 | 115.11 | 111.90 | 114.85 | 678,021 | +2.25(+2.00%) |
Aug 12, 2024 | 114.12 | 114.52 | 112.48 | 112.60 | 465,715 | -1.80(-1.57%) |
Aug 09, 2024 | 114.73 | 115.44 | 113.91 | 114.40 | 647,488 | -0.37(-0.32%) |
Aug 08, 2024 | 113.27 | 114.92 | 113.12 | 114.77 | 664,577 | +2.18(+1.94%) |
Aug 07, 2024 | 115.97 | 116.92 | 112.33 | 112.59 | 619,859 | -2.42(-2.10%) |
Aug 06, 2024 | 114.92 | 116.68 | 113.92 | 115.01 | 652,842 | +0.32(+0.28%) |
Aug 05, 2024 | 114.50 | 116.24 | 113.38 | 114.69 | 752,651 | -3.08(-2.62%) |
Aug 02, 2024 | 117.55 | 118.38 | 115.75 | 117.77 | 957,148 | -1.04(-0.88%) |
Aug 01, 2024 | 121.09 | 122.25 | 117.56 | 118.81 | 699,115 | -2.65(-2.18%) |
Jul 31, 2024 | 120.33 | 122.92 | 119.20 | 121.46 | 1,038,447 | +1.85(+1.55%) |
Jul 30, 2024 | 118.65 | 120.59 | 118.33 | 119.61 | 740,909 | +1.24(+1.05%) |
Jul 29, 2024 | 117.57 | 118.96 | 116.87 | 118.37 | 748,946 | +0.81(+0.69%) |
Jul 26, 2024 | 118.43 | 119.94 | 116.70 | 117.56 | 1,247,778 | -0.91(-0.77%) |
Jul 25, 2024 | 114.25 | 121.63 | 113.52 | 118.47 | 1,934,264 | +7.59(+6.85%) |
Jul 24, 2024 | 113.75 | 114.15 | 110.48 | 110.88 | 693,318 | -3.15(-2.76%) |
Jul 23, 2024 | 114.74 | 114.94 | 113.00 | 114.03 | 581,994 | +0.03(+0.03%) |
Jul 22, 2024 | 113.12 | 114.35 | 112.03 | 114.00 | 523,048 | +1.53(+1.36%) |
Jul 19, 2024 | 113.82 | 114.45 | 112.10 | 112.47 | 437,052 | -1.79(-1.57%) |
Jul 18, 2024 | 113.93 | 116.41 | 113.93 | 114.26 | 407,116 | -0.11(-0.10%) |
Jul 17, 2024 | 114.73 | 115.86 | 114.07 | 114.37 | 663,092 | -0.70(-0.61%) |
Jul 16, 2024 | 111.70 | 115.67 | 111.53 | 115.07 | 729,278 | +4.47(+4.04%) |
Jul 15, 2024 | 110.44 | 111.66 | 110.21 | 110.60 | 547,905 | +0.47(+0.42%) |
Jul 12, 2024 | 109.15 | 110.63 | 109.08 | 110.13 | 457,308 | +1.77(+1.64%) |
Jul 11, 2024 | 106.33 | 109.37 | 106.33 | 108.36 | 658,092 | +2.61(+2.47%) |
Jul 10, 2024 | 104.05 | 105.85 | 103.92 | 105.75 | 647,852 | +2.25(+2.17%) |
Jul 09, 2024 | 105.90 | 105.90 | 103.27 | 103.50 | 615,254 | -2.51(-2.37%) |
Jul 08, 2024 | 106.16 | 106.90 | 105.85 | 106.01 | 456,893 | +0.54(+0.51%) |
Jul 05, 2024 | 106.49 | 106.71 | 104.22 | 105.47 | 530,550 | -1.36(-1.28%) |
Jul 03, 2024 | 106.34 | 106.96 | 105.44 | 106.83 | 443,765 | +1.04(+0.98%) |
Jul 02, 2024 | 105.53 | 106.12 | 104.76 | 105.80 | 501,442 | +0.30(+0.28%) |