Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 177.64 | 181.09 | 175.35 | 176.79 | 42,483 | +2.86(+1.64%) |
Sep 25, 2024 | 177.50 | 185.18 | 170.47 | 173.93 | 119,843 | -3.04(-1.72%) |
Sep 24, 2024 | 167.89 | 179.99 | 165.05 | 176.97 | 113,585 | +12.96(+7.90%) |
Sep 23, 2024 | 166.82 | 167.94 | 161.50 | 164.01 | 70,797 | +0.61(+0.37%) |
Sep 20, 2024 | 160.15 | 165.32 | 157.30 | 163.40 | 112,721 | +3.25(+2.03%) |
Sep 19, 2024 | 153.38 | 166.18 | 150.00 | 160.15 | 107,177 | +12.59(+8.53%) |
Sep 18, 2024 | 149.61 | 149.77 | 140.47 | 147.56 | 69,328 | -1.22(-0.82%) |
Sep 17, 2024 | 154.00 | 154.00 | 145.00 | 148.78 | 59,901 | -3.45(-2.27%) |
Sep 16, 2024 | 152.00 | 153.24 | 145.01 | 152.23 | 52,194 | +1.92(+1.28%) |
Sep 13, 2024 | 150.00 | 154.77 | 146.23 | 150.31 | 71,906 | +1.05(+0.70%) |
Sep 12, 2024 | 141.80 | 151.65 | 140.82 | 149.26 | 115,546 | +9.23(+6.59%) |
Sep 11, 2024 | 133.33 | 142.48 | 129.50 | 140.03 | 111,748 | +6.72(+5.04%) |
Sep 10, 2024 | 136.21 | 136.21 | 128.96 | 133.31 | 70,968 | +0.56(+0.42%) |
Sep 09, 2024 | 128.15 | 137.39 | 127.57 | 132.75 | 97,894 | +6.08(+4.80%) |
Sep 06, 2024 | 138.00 | 138.00 | 126.24 | 126.67 | 91,749 | -11.56(-8.36%) |
Sep 05, 2024 | 134.84 | 138.86 | 132.85 | 138.23 | 71,169 | +3.88(+2.89%) |
Sep 04, 2024 | 130.00 | 139.12 | 128.00 | 134.35 | 134,393 | +3.48(+2.66%) |
Sep 03, 2024 | 134.02 | 136.47 | 124.45 | 130.87 | 168,454 | -5.36(-3.93%) |
Aug 30, 2024 | 135.44 | 136.23 | 131.39 | 136.23 | 78,205 | +2.78(+2.08%) |
Aug 29, 2024 | 131.41 | 140.36 | 128.67 | 133.45 | 121,007 | +3.48(+2.68%) |
Aug 28, 2024 | 130.00 | 131.96 | 124.19 | 129.97 | 124,849 | -2.03(-1.54%) |
Aug 27, 2024 | 120.97 | 133.49 | 120.11 | 132.00 | 78,333 | +11.02(+9.11%) |
Aug 26, 2024 | 128.26 | 128.40 | 119.35 | 120.98 | 100,037 | -6.95(-5.43%) |
Aug 23, 2024 | 127.31 | 132.87 | 126.09 | 127.93 | 84,192 | +0.83(+0.65%) |
Aug 22, 2024 | 131.60 | 134.25 | 126.30 | 127.10 | 69,768 | -3.39(-2.60%) |
Aug 21, 2024 | 127.98 | 136.50 | 127.98 | 130.49 | 110,318 | +2.88(+2.26%) |
Aug 20, 2024 | 130.98 | 134.80 | 126.06 | 127.61 | 74,756 | -2.38(-1.83%) |
Aug 19, 2024 | 123.54 | 132.19 | 122.60 | 129.99 | 123,085 | +6.17(+4.98%) |
Aug 16, 2024 | 124.38 | 127.20 | 120.01 | 123.82 | 113,031 | -0.17(-0.14%) |
Aug 15, 2024 | 121.09 | 124.88 | 118.00 | 123.99 | 78,143 | +2.85(+2.35%) |
Aug 14, 2024 | 125.00 | 128.00 | 119.00 | 121.14 | 100,669 | -5.33(-4.21%) |
Aug 13, 2024 | 118.50 | 127.00 | 116.55 | 126.47 | 140,582 | +8.11(+6.85%) |
Aug 12, 2024 | 108.81 | 126.04 | 107.90 | 118.36 | 333,100 | +1.95(+1.68%) |
Aug 09, 2024 | 104.00 | 117.00 | 97.66 | 116.41 | 191,507 | +9.91(+9.31%) |
Aug 08, 2024 | 93.00 | 107.49 | 85.00 | 106.50 | 321,599 | +27.68(+35.12%) |
Aug 07, 2024 | 76.90 | 82.78 | 76.90 | 78.82 | 69,718 | +0.52(+0.66%) |
Aug 06, 2024 | 75.00 | 79.94 | 70.96 | 78.30 | 49,783 | +4.55(+6.17%) |
Aug 05, 2024 | 70.96 | 76.58 | 70.95 | 73.75 | 38,016 | -3.35(-4.35%) |
Aug 02, 2024 | 76.95 | 77.50 | 70.00 | 77.10 | 57,059 | +0.08(+0.10%) |
Aug 01, 2024 | 85.93 | 87.74 | 77.01 | 77.02 | 49,158 | -10.44(-11.94%) |
Jul 31, 2024 | 81.59 | 87.69 | 81.41 | 87.46 | 33,450 | +7.47(+9.34%) |
Jul 30, 2024 | 82.57 | 84.26 | 78.25 | 79.99 | 35,293 | -1.78(-2.18%) |
Jul 29, 2024 | 84.77 | 89.50 | 81.71 | 81.77 | 38,154 | -3.46(-4.06%) |
Jul 26, 2024 | 84.75 | 86.44 | 82.86 | 85.23 | 17,621 | +2.58(+3.12%) |
Jul 25, 2024 | 83.31 | 84.87 | 79.30 | 82.65 | 34,937 | -1.20(-1.43%) |
Jul 24, 2024 | 87.19 | 87.19 | 83.00 | 83.85 | 42,249 | -3.74(-4.27%) |
Jul 23, 2024 | 85.40 | 87.90 | 85.28 | 87.59 | 33,254 | +2.13(+2.49%) |
Jul 22, 2024 | 83.00 | 86.43 | 82.23 | 85.46 | 18,008 | +1.97(+2.36%) |
Jul 19, 2024 | 87.59 | 87.59 | 82.89 | 83.49 | 31,597 | -0.84(-1.00%) |
Jul 18, 2024 | 89.82 | 91.00 | 84.05 | 84.33 | 44,144 | -5.67(-6.30%) |
Jul 17, 2024 | 90.81 | 92.15 | 86.75 | 90.00 | 59,637 | -1.35(-1.48%) |
Jul 16, 2024 | 88.00 | 91.50 | 85.23 | 91.35 | 63,409 | +5.70(+6.65%) |
Jul 15, 2024 | 87.58 | 89.00 | 82.68 | 85.65 | 91,685 | -1.93(-2.20%) |
Jul 12, 2024 | 83.09 | 88.31 | 80.86 | 87.58 | 82,821 | +5.40(+6.57%) |
Jul 11, 2024 | 77.76 | 84.20 | 74.55 | 82.18 | 126,546 | +0.20(+0.24%) |
Jul 10, 2024 | 96.65 | 97.00 | 81.00 | 81.98 | 155,258 | -13.26(-13.92%) |
Jul 09, 2024 | 89.31 | 98.32 | 89.10 | 95.24 | 172,032 | +6.03(+6.76%) |
Jul 08, 2024 | 90.28 | 91.05 | 85.01 | 89.21 | 108,907 | -0.72(-0.80%) |
Jul 05, 2024 | 91.50 | 92.37 | 87.00 | 89.93 | 120,891 | -0.27(-0.30%) |
Jul 03, 2024 | 88.00 | 91.04 | 87.38 | 90.20 | 100,066 | +1.31(+1.47%) |
Jul 02, 2024 | 87.00 | 88.95 | 80.69 | 88.89 | 155,230 | -0.06(-0.07%) |