Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 118.72 | 119.38 | 116.89 | 117.38 | 434,285 | -2.23(-1.86%) |
Oct 04, 2024 | 121.79 | 122.09 | 118.70 | 119.61 | 338,046 | +0.74(+0.62%) |
Oct 03, 2024 | 120.36 | 121.63 | 118.39 | 118.87 | 559,643 | -2.16(-1.78%) |
Oct 02, 2024 | 120.17 | 122.60 | 119.26 | 121.03 | 430,352 | +2.01(+1.69%) |
Oct 01, 2024 | 122.06 | 123.40 | 118.20 | 119.02 | 647,873 | -5.19(-4.18%) |
Sep 30, 2024 | 121.77 | 124.37 | 121.60 | 124.21 | 764,218 | +2.61(+2.15%) |
Sep 27, 2024 | 122.65 | 122.91 | 120.49 | 121.60 | 566,328 | -0.31(-0.25%) |
Sep 26, 2024 | 124.14 | 124.14 | 119.79 | 121.91 | 898,710 | +2.12(+1.77%) |
Sep 25, 2024 | 121.09 | 122.42 | 118.73 | 119.79 | 803,627 | -2.94(-2.40%) |
Sep 24, 2024 | 125.83 | 126.50 | 122.42 | 122.73 | 547,099 | -1.60(-1.29%) |
Sep 23, 2024 | 123.91 | 126.49 | 123.36 | 124.33 | 373,198 | +1.22(+0.99%) |
Sep 20, 2024 | 124.11 | 124.17 | 121.32 | 123.11 | 1,606,431 | -2.01(-1.61%) |
Sep 19, 2024 | 126.34 | 127.17 | 124.56 | 125.12 | 633,158 | +2.28(+1.86%) |
Sep 18, 2024 | 124.33 | 125.98 | 122.27 | 122.84 | 478,408 | -0.96(-0.78%) |
Sep 17, 2024 | 125.23 | 125.97 | 122.82 | 123.80 | 778,227 | -1.42(-1.13%) |
Sep 16, 2024 | 129.00 | 129.94 | 119.21 | 125.22 | 972,765 | -7.95(-5.97%) |
Sep 13, 2024 | 135.47 | 135.47 | 131.75 | 133.17 | 580,239 | -0.83(-0.62%) |
Sep 12, 2024 | 136.29 | 137.73 | 133.43 | 134.00 | 451,600 | -2.63(-1.92%) |
Sep 11, 2024 | 132.37 | 137.22 | 131.42 | 136.63 | 407,545 | +5.69(+4.35%) |
Sep 10, 2024 | 134.41 | 134.76 | 128.45 | 130.94 | 541,225 | -3.67(-2.73%) |
Sep 09, 2024 | 134.15 | 135.46 | 133.08 | 134.61 | 412,427 | +2.29(+1.73%) |
Sep 06, 2024 | 138.21 | 138.21 | 131.38 | 132.32 | 411,644 | -5.89(-4.26%) |
Sep 05, 2024 | 137.34 | 139.90 | 135.74 | 138.21 | 372,152 | -0.33(-0.24%) |
Sep 04, 2024 | 136.32 | 141.16 | 136.01 | 138.54 | 396,509 | +1.07(+0.78%) |
Sep 03, 2024 | 143.17 | 143.34 | 136.50 | 137.47 | 773,789 | -8.22(-5.64%) |
Aug 30, 2024 | 146.60 | 147.08 | 142.16 | 145.69 | 546,957 | +1.36(+0.94%) |
Aug 29, 2024 | 142.14 | 147.46 | 142.09 | 144.33 | 454,832 | +2.82(+1.99%) |
Aug 28, 2024 | 143.00 | 143.95 | 140.05 | 141.51 | 307,788 | -1.84(-1.28%) |
Aug 27, 2024 | 140.32 | 144.27 | 139.53 | 143.35 | 352,844 | +1.62(+1.14%) |
Aug 26, 2024 | 144.52 | 144.77 | 140.76 | 141.73 | 327,660 | -2.79(-1.93%) |
Aug 23, 2024 | 141.15 | 145.10 | 140.39 | 144.52 | 640,025 | +4.69(+3.35%) |
Aug 22, 2024 | 142.62 | 143.10 | 139.19 | 139.83 | 337,026 | -2.89(-2.02%) |
Aug 21, 2024 | 141.44 | 144.83 | 141.10 | 142.72 | 685,513 | +3.03(+2.17%) |
Aug 20, 2024 | 139.93 | 141.38 | 139.41 | 139.69 | 304,957 | -0.80(-0.57%) |
Aug 19, 2024 | 141.02 | 141.73 | 138.82 | 140.49 | 374,038 | -0.94(-0.66%) |
Aug 16, 2024 | 139.94 | 141.83 | 139.07 | 141.43 | 302,091 | -0.33(-0.23%) |
Aug 15, 2024 | 139.96 | 142.75 | 139.13 | 141.76 | 420,374 | +4.68(+3.41%) |
Aug 14, 2024 | 137.73 | 138.01 | 134.49 | 137.08 | 407,474 | -0.58(-0.42%) |
Aug 13, 2024 | 134.21 | 138.07 | 133.55 | 137.66 | 430,454 | +5.60(+4.24%) |
Aug 12, 2024 | 132.79 | 135.00 | 131.49 | 132.06 | 427,972 | -0.79(-0.59%) |
Aug 09, 2024 | 131.46 | 134.68 | 130.48 | 132.85 | 609,030 | +1.28(+0.97%) |
Aug 08, 2024 | 126.81 | 132.51 | 124.82 | 131.57 | 729,780 | +7.57(+6.10%) |
Aug 07, 2024 | 130.15 | 131.99 | 121.00 | 124.00 | 1,189,135 | +8.61(+7.46%) |
Aug 06, 2024 | 113.58 | 116.79 | 112.55 | 115.39 | 634,078 | +2.53(+2.24%) |
Aug 05, 2024 | 108.99 | 116.09 | 107.62 | 112.86 | 660,575 | -1.87(-1.63%) |
Aug 02, 2024 | 117.57 | 118.41 | 113.79 | 114.73 | 536,964 | -6.40(-5.28%) |