Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 123.96 | 123.96 | 121.27 | 121.94 | 5,954 | +0.84(+0.69%) |
Oct 03, 2024 | 121.77 | 121.77 | 120.81 | 121.10 | 4,118 | -2.10(-1.70%) |
Oct 02, 2024 | 121.50 | 124.00 | 121.50 | 123.20 | 8,130 | +1.60(+1.32%) |
Oct 01, 2024 | 124.57 | 125.69 | 121.60 | 121.60 | 12,315 | -6.28(-4.91%) |
Sep 30, 2024 | 130.42 | 130.42 | 127.37 | 127.88 | 10,802 | -2.47(-1.89%) |
Sep 27, 2024 | 132.52 | 132.80 | 130.35 | 130.35 | 19,101 | +0.07(+0.05%) |
Sep 26, 2024 | 128.27 | 130.28 | 128.27 | 130.28 | 16,029 | +4.10(+3.25%) |
Sep 25, 2024 | 123.89 | 126.17 | 123.89 | 126.17 | 12,307 | +3.93(+3.22%) |
Sep 24, 2024 | 121.87 | 123.30 | 121.21 | 122.24 | 8,706 | +0.24(+0.20%) |
Sep 23, 2024 | 121.49 | 122.00 | 120.86 | 122.00 | 6,344 | +1.87(+1.55%) |
Sep 20, 2024 | 124.02 | 124.61 | 120.13 | 120.13 | 32,922 | -2.52(-2.05%) |
Sep 19, 2024 | 121.77 | 122.65 | 119.27 | 122.65 | 7,026 | +3.43(+2.88%) |
Sep 18, 2024 | 118.45 | 120.31 | 117.66 | 119.21 | 8,786 | +1.56(+1.32%) |
Sep 17, 2024 | 117.82 | 119.39 | 117.66 | 117.66 | 8,736 | +0.71(+0.61%) |
Sep 16, 2024 | 116.64 | 117.32 | 115.12 | 116.95 | 9,196 | -0.16(-0.14%) |
Sep 13, 2024 | 115.94 | 117.11 | 115.08 | 117.11 | 9,858 | +2.89(+2.53%) |
Sep 12, 2024 | 114.78 | 115.53 | 114.22 | 114.22 | 6,632 | +0.43(+0.38%) |
Sep 11, 2024 | 108.94 | 113.79 | 108.84 | 113.79 | 13,066 | -0.12(-0.11%) |
Sep 10, 2024 | 114.07 | 114.07 | 112.03 | 113.91 | 13,706 | +0.74(+0.65%) |
Sep 09, 2024 | 113.24 | 114.65 | 113.17 | 113.17 | 11,647 | -0.51(-0.45%) |
Sep 06, 2024 | 113.82 | 115.64 | 113.45 | 113.68 | 11,235 | -1.68(-1.45%) |
Sep 05, 2024 | 116.01 | 116.01 | 115.36 | 115.36 | 11,596 | -1.22(-1.04%) |
Sep 04, 2024 | 114.30 | 116.58 | 114.30 | 116.58 | 12,899 | +1.27(+1.10%) |
Sep 03, 2024 | 119.31 | 119.31 | 115.31 | 115.31 | 9,755 | -4.43(-3.70%) |
Aug 30, 2024 | 119.81 | 120.87 | 119.23 | 119.74 | 13,046 | +0.23(+0.19%) |
Aug 29, 2024 | 119.27 | 121.61 | 117.65 | 119.51 | 10,970 | +0.21(+0.18%) |
Aug 28, 2024 | 118.45 | 119.30 | 117.69 | 119.30 | 11,004 | -0.41(-0.34%) |
Aug 27, 2024 | 119.88 | 119.91 | 118.59 | 119.71 | 9,371 | -0.27(-0.22%) |
Aug 26, 2024 | 123.27 | 123.27 | 119.98 | 119.98 | 18,046 | -3.22(-2.61%) |
Aug 23, 2024 | 117.71 | 123.20 | 117.71 | 123.20 | 11,000 | +6.83(+5.87%) |
Aug 22, 2024 | 117.45 | 117.45 | 116.37 | 116.37 | 14,533 | -1.94(-1.64%) |
Aug 21, 2024 | 116.86 | 119.25 | 116.86 | 118.31 | 8,791 | +1.45(+1.24%) |
Aug 20, 2024 | 118.20 | 118.20 | 116.17 | 116.86 | 5,784 | -1.66(-1.40%) |
Aug 19, 2024 | 119.31 | 120.11 | 117.85 | 118.52 | 9,743 | -0.28(-0.23%) |
Aug 16, 2024 | 120.88 | 121.44 | 118.79 | 118.79 | 48,778 | -1.70(-1.41%) |
Aug 15, 2024 | 118.56 | 121.27 | 116.74 | 120.49 | 11,130 | +5.14(+4.46%) |
Aug 14, 2024 | 117.21 | 117.21 | 114.71 | 115.35 | 10,655 | -2.47(-2.09%) |
Aug 13, 2024 | 114.03 | 117.91 | 113.83 | 117.82 | 13,786 | +4.59(+4.06%) |
Aug 12, 2024 | 116.50 | 116.50 | 113.12 | 113.22 | 11,473 | -2.30(-1.99%) |
Aug 09, 2024 | 118.75 | 118.75 | 114.16 | 115.52 | 23,239 | -3.41(-2.86%) |
Aug 08, 2024 | 119.41 | 121.81 | 118.92 | 118.92 | 6,394 | +0.51(+0.43%) |
Aug 07, 2024 | 123.76 | 123.76 | 117.72 | 118.42 | 29,019 | -2.82(-2.33%) |
Aug 06, 2024 | 118.50 | 122.08 | 117.93 | 121.24 | 28,761 | +1.25(+1.04%) |
Aug 05, 2024 | 120.81 | 123.00 | 117.82 | 119.99 | 20,493 | -4.24(-3.42%) |
Aug 02, 2024 | 121.81 | 124.89 | 121.31 | 124.24 | 12,887 | -2.77(-2.18%) |