Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 127.25 | 127.30 | 121.89 | 123.76 | 3,181,198 | -3.36(-2.64%) |
Sep 26, 2024 | 127.90 | 128.88 | 126.02 | 127.12 | 1,835,193 | +0.28(+0.22%) |
Sep 25, 2024 | 128.00 | 129.10 | 125.76 | 126.84 | 1,810,776 | -0.60(-0.47%) |
Sep 24, 2024 | 128.13 | 129.06 | 126.11 | 127.44 | 1,903,108 | -0.83(-0.65%) |
Sep 23, 2024 | 130.50 | 131.82 | 127.61 | 128.27 | 2,507,944 | -0.52(-0.40%) |
Sep 20, 2024 | 125.23 | 129.50 | 124.75 | 128.79 | 8,209,738 | +3.57(+2.85%) |
Sep 19, 2024 | 126.34 | 127.52 | 123.75 | 125.22 | 2,077,471 | +0.92(+0.74%) |
Sep 18, 2024 | 123.00 | 126.14 | 122.61 | 124.30 | 1,788,992 | +1.83(+1.49%) |
Sep 17, 2024 | 123.86 | 125.46 | 121.26 | 122.47 | 2,150,289 | -0.38(-0.31%) |
Sep 16, 2024 | 122.74 | 123.85 | 120.25 | 122.85 | 2,231,003 | +0.34(+0.28%) |
Sep 13, 2024 | 126.52 | 127.00 | 121.61 | 122.51 | 2,879,554 | -2.96(-2.36%) |
Sep 12, 2024 | 121.25 | 126.24 | 119.90 | 125.47 | 3,107,863 | +4.22(+3.48%) |
Sep 11, 2024 | 120.00 | 121.53 | 118.79 | 121.25 | 1,917,230 | +1.52(+1.27%) |
Sep 10, 2024 | 120.56 | 122.27 | 118.41 | 119.73 | 2,103,870 | -0.36(-0.30%) |
Sep 09, 2024 | 117.13 | 121.98 | 117.07 | 120.09 | 3,778,988 | +3.96(+3.41%) |
Sep 06, 2024 | 117.52 | 118.42 | 113.13 | 116.13 | 2,173,344 | -0.58(-0.50%) |
Sep 05, 2024 | 113.73 | 118.15 | 113.66 | 116.71 | 2,368,981 | +2.74(+2.40%) |
Sep 04, 2024 | 110.31 | 114.68 | 110.31 | 113.97 | 2,035,641 | +2.05(+1.83%) |
Sep 03, 2024 | 112.94 | 114.86 | 110.34 | 111.92 | 2,644,194 | -2.12(-1.86%) |
Aug 30, 2024 | 112.00 | 114.04 | 110.30 | 114.04 | 2,956,050 | +3.17(+2.86%) |
Aug 29, 2024 | 115.93 | 116.20 | 110.66 | 110.87 | 5,438,106 | -7.57(-6.39%) |
Aug 28, 2024 | 117.85 | 119.92 | 116.44 | 118.44 | 4,555,094 | +0.34(+0.29%) |
Aug 27, 2024 | 115.90 | 120.20 | 113.90 | 118.10 | 12,331,281 | -7.70(-6.12%) |
Aug 26, 2024 | 123.41 | 128.18 | 121.88 | 125.80 | 10,924,535 | +3.80(+3.11%) |
Aug 23, 2024 | 110.23 | 125.87 | 110.00 | 122.00 | 21,802,072 | +20.02(+19.63%) |
Aug 22, 2024 | 102.96 | 104.84 | 101.80 | 101.98 | 6,456,691 | -0.89(-0.87%) |
Aug 21, 2024 | 97.86 | 102.90 | 97.35 | 102.87 | 2,436,655 | +4.66(+4.74%) |
Aug 20, 2024 | 100.20 | 101.20 | 96.93 | 98.21 | 1,505,542 | -1.99(-1.99%) |
Aug 19, 2024 | 99.37 | 100.38 | 96.50 | 100.20 | 2,236,019 | +1.24(+1.25%) |
Aug 16, 2024 | 96.70 | 99.50 | 96.70 | 98.96 | 1,867,241 | +1.72(+1.77%) |
Aug 15, 2024 | 96.94 | 98.40 | 95.38 | 97.24 | 1,756,995 | +1.48(+1.55%) |
Aug 14, 2024 | 94.29 | 96.39 | 93.06 | 95.76 | 1,847,878 | +1.31(+1.39%) |
Aug 13, 2024 | 90.35 | 95.37 | 90.20 | 94.45 | 2,349,190 | +4.54(+5.05%) |
Aug 12, 2024 | 90.00 | 91.35 | 89.01 | 89.91 | 1,731,487 | -0.38(-0.42%) |
Aug 09, 2024 | 86.41 | 91.68 | 85.77 | 90.29 | 4,379,424 | +6.31(+7.51%) |
Aug 08, 2024 | 82.82 | 84.25 | 79.70 | 83.98 | 2,518,512 | +1.33(+1.61%) |
Aug 07, 2024 | 83.91 | 86.06 | 82.46 | 82.65 | 1,515,400 | -0.02(-0.02%) |
Aug 06, 2024 | 81.00 | 84.19 | 79.00 | 82.67 | 1,594,889 | +2.79(+3.49%) |
Aug 05, 2024 | 73.25 | 81.68 | 72.10 | 79.88 | 2,249,513 | -1.36(-1.67%) |
Aug 02, 2024 | 80.64 | 82.25 | 77.00 | 81.24 | 2,589,472 | -3.24(-3.84%) |
Aug 01, 2024 | 85.11 | 86.56 | 83.09 | 84.48 | 2,899,439 | +0.26(+0.31%) |
Jul 31, 2024 | 83.46 | 84.65 | 82.14 | 84.22 | 1,658,875 | +2.78(+3.41%) |
Jul 30, 2024 | 82.72 | 83.95 | 80.26 | 81.44 | 1,626,272 | -1.03(-1.25%) |
Jul 29, 2024 | 80.35 | 83.98 | 79.90 | 82.47 | 2,124,342 | +2.63(+3.29%) |
Jul 26, 2024 | 80.80 | 81.00 | 79.32 | 79.84 | 1,735,104 | +1.61(+2.06%) |
Jul 25, 2024 | 78.14 | 79.05 | 76.07 | 78.23 | 1,586,768 | +0.31(+0.40%) |
Jul 24, 2024 | 81.47 | 82.03 | 77.77 | 77.92 | 2,001,628 | -4.67(-5.65%) |
Jul 23, 2024 | 80.75 | 83.82 | 80.54 | 82.59 | 1,660,705 | +2.28(+2.84%) |
Jul 22, 2024 | 80.80 | 81.19 | 79.18 | 80.31 | 1,454,289 | +0.32(+0.40%) |
Jul 19, 2024 | 79.99 | 81.55 | 79.01 | 79.99 | 1,433,529 | +0.00(+0.00%) |
Jul 18, 2024 | 80.61 | 81.70 | 78.11 | 79.99 | 3,208,885 | -1.49(-1.83%) |
Jul 17, 2024 | 85.15 | 87.30 | 80.50 | 81.48 | 3,416,985 | -6.02(-6.88%) |
Jul 16, 2024 | 87.10 | 88.55 | 85.23 | 87.50 | 2,244,741 | +0.87(+1.00%) |
Jul 15, 2024 | 84.50 | 87.30 | 83.91 | 86.63 | 2,650,501 | +2.38(+2.82%) |
Jul 12, 2024 | 85.46 | 86.78 | 83.43 | 84.25 | 3,446,402 | -0.94(-1.10%) |
Jul 11, 2024 | 85.69 | 87.97 | 83.86 | 85.19 | 2,596,934 | -0.11(-0.13%) |
Jul 10, 2024 | 89.95 | 90.00 | 83.56 | 85.30 | 5,915,561 | -4.94(-5.47%) |
Jul 09, 2024 | 94.47 | 95.85 | 89.16 | 90.24 | 3,398,766 | -4.50(-4.75%) |
Jul 08, 2024 | 96.00 | 98.69 | 93.89 | 94.74 | 2,880,676 | -0.25(-0.26%) |
Jul 05, 2024 | 95.51 | 95.51 | 93.30 | 94.99 | 1,317,987 | +0.07(+0.07%) |
Jul 03, 2024 | 94.98 | 96.45 | 94.03 | 94.92 | 1,193,452 | +0.33(+0.35%) |
Jul 02, 2024 | 94.50 | 95.98 | 92.82 | 94.59 | 1,902,560 | -0.68(-0.71%) |