Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 122.23 | 122.36 | 119.42 | 119.89 | 187,942 | -2.34(-1.91%) |
Oct 17, 2024 | 121.45 | 122.79 | 120.28 | 122.23 | 220,354 | +1.76(+1.46%) |
Oct 16, 2024 | 119.43 | 121.96 | 118.83 | 120.47 | 262,179 | +1.80(+1.52%) |
Oct 15, 2024 | 121.51 | 123.03 | 118.53 | 118.67 | 289,702 | -3.22(-2.64%) |
Oct 14, 2024 | 120.80 | 122.75 | 120.37 | 121.89 | 368,228 | +1.38(+1.15%) |
Oct 11, 2024 | 116.31 | 120.55 | 116.25 | 120.51 | 387,830 | +4.23(+3.64%) |
Oct 10, 2024 | 116.90 | 117.01 | 115.66 | 116.28 | 215,601 | -2.14(-1.81%) |
Oct 09, 2024 | 118.39 | 119.46 | 117.98 | 118.42 | 165,196 | +0.41(+0.35%) |
Oct 08, 2024 | 118.04 | 118.84 | 117.31 | 118.01 | 185,332 | +0.60(+0.51%) |
Oct 07, 2024 | 116.63 | 118.41 | 116.28 | 117.41 | 199,845 | -0.05(-0.04%) |
Oct 04, 2024 | 117.51 | 118.11 | 116.16 | 117.46 | 191,764 | +1.74(+1.50%) |
Oct 03, 2024 | 115.37 | 116.38 | 114.57 | 115.72 | 235,462 | +0.23(+0.20%) |
Oct 02, 2024 | 115.50 | 117.27 | 114.76 | 115.49 | 241,101 | -0.61(-0.53%) |
Oct 01, 2024 | 117.16 | 117.20 | 114.37 | 116.10 | 194,485 | -1.03(-0.88%) |
Sep 30, 2024 | 115.18 | 117.26 | 115.18 | 117.13 | 271,542 | +1.26(+1.09%) |
Sep 27, 2024 | 117.69 | 118.26 | 115.18 | 115.87 | 266,032 | -1.04(-0.89%) |
Sep 26, 2024 | 116.87 | 117.89 | 116.16 | 116.91 | 280,574 | +2.16(+1.88%) |
Sep 25, 2024 | 116.65 | 116.68 | 113.06 | 114.75 | 274,666 | -1.81(-1.55%) |
Sep 24, 2024 | 114.49 | 117.25 | 114.49 | 116.56 | 381,377 | +2.62(+2.30%) |
Sep 23, 2024 | 112.38 | 114.86 | 112.07 | 113.94 | 424,278 | +1.51(+1.34%) |
Sep 20, 2024 | 110.06 | 112.87 | 108.85 | 112.43 | 779,796 | +2.30(+2.09%) |
Sep 19, 2024 | 109.26 | 110.15 | 108.75 | 110.13 | 358,397 | +3.42(+3.20%) |
Sep 18, 2024 | 106.93 | 110.34 | 106.50 | 106.71 | 535,451 | +0.42(+0.40%) |
Sep 17, 2024 | 104.45 | 106.95 | 104.45 | 106.29 | 292,060 | +2.95(+2.85%) |
Sep 16, 2024 | 103.40 | 105.30 | 103.00 | 103.34 | 255,940 | +0.30(+0.29%) |
Sep 13, 2024 | 102.09 | 103.84 | 101.71 | 103.04 | 314,647 | +2.11(+2.09%) |
Sep 12, 2024 | 103.26 | 104.04 | 99.70 | 100.93 | 208,427 | +1.93(+1.95%) |
Sep 11, 2024 | 98.42 | 99.14 | 96.64 | 99.00 | 190,694 | -0.14(-0.14%) |
Sep 10, 2024 | 99.47 | 99.53 | 98.25 | 99.14 | 175,570 | -0.27(-0.27%) |
Sep 09, 2024 | 99.28 | 101.23 | 98.65 | 99.41 | 259,759 | +0.10(+0.10%) |
Sep 06, 2024 | 101.87 | 101.87 | 99.14 | 99.31 | 199,549 | -2.81(-2.75%) |
Sep 05, 2024 | 102.38 | 103.15 | 101.20 | 102.12 | 146,394 | -0.28(-0.27%) |
Sep 04, 2024 | 100.52 | 102.54 | 99.62 | 102.40 | 227,027 | +1.40(+1.39%) |
Sep 03, 2024 | 105.95 | 107.32 | 100.19 | 101.00 | 262,623 | -6.23(-5.81%) |
Aug 30, 2024 | 107.37 | 107.51 | 106.04 | 107.23 | 381,694 | +0.24(+0.22%) |
Aug 29, 2024 | 106.94 | 108.59 | 104.67 | 106.99 | 243,870 | +0.27(+0.25%) |
Aug 28, 2024 | 106.88 | 108.12 | 106.31 | 106.72 | 211,109 | -0.03(-0.03%) |
Aug 27, 2024 | 106.15 | 107.14 | 105.55 | 106.75 | 140,625 | +0.25(+0.23%) |
Aug 26, 2024 | 107.42 | 108.27 | 106.30 | 106.50 | 150,609 | -0.14(-0.13%) |
Aug 23, 2024 | 104.77 | 106.97 | 104.36 | 106.64 | 240,396 | +2.69(+2.59%) |
Aug 22, 2024 | 105.06 | 105.89 | 103.72 | 103.95 | 114,027 | -1.17(-1.11%) |
Aug 21, 2024 | 104.37 | 105.13 | 103.44 | 105.12 | 119,379 | +1.87(+1.81%) |
Aug 20, 2024 | 104.54 | 105.12 | 102.41 | 103.25 | 216,454 | -1.57(-1.50%) |
Aug 19, 2024 | 101.65 | 104.88 | 101.65 | 104.82 | 253,040 | +3.32(+3.27%) |
Aug 16, 2024 | 100.06 | 102.32 | 100.06 | 101.50 | 373,069 | +1.15(+1.15%) |
Aug 15, 2024 | 99.95 | 101.40 | 98.52 | 100.35 | 411,055 | +1.94(+1.97%) |
Aug 14, 2024 | 98.00 | 98.75 | 96.08 | 98.41 | 227,714 | +0.83(+0.85%) |
Aug 13, 2024 | 95.47 | 98.49 | 94.62 | 97.58 | 252,982 | +2.95(+3.12%) |
Aug 12, 2024 | 94.52 | 94.73 | 92.72 | 94.63 | 147,716 | -0.04(-0.04%) |
Aug 09, 2024 | 94.49 | 95.03 | 93.39 | 94.67 | 147,977 | -0.07(-0.07%) |
Aug 08, 2024 | 92.39 | 95.26 | 91.79 | 94.74 | 258,050 | +3.19(+3.48%) |
Aug 07, 2024 | 97.60 | 99.59 | 90.99 | 91.55 | 401,093 | -4.86(-5.04%) |
Aug 06, 2024 | 95.73 | 98.42 | 94.82 | 96.41 | 384,262 | +0.26(+0.27%) |
Aug 05, 2024 | 94.67 | 97.59 | 93.50 | 96.15 | 418,718 | -3.15(-3.17%) |
Aug 02, 2024 | 96.96 | 99.47 | 94.95 | 99.30 | 626,062 | -1.17(-1.16%) |