Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 122.67 | 126.00 | 122.67 | 123.36 | 52,985 | +2.06(+1.70%) |
Nov 20, 2024 | 120.54 | 122.01 | 119.03 | 121.30 | 32,845 | +0.25(+0.21%) |
Nov 19, 2024 | 120.85 | 121.61 | 119.88 | 121.05 | 50,313 | -1.71(-1.39%) |
Nov 18, 2024 | 120.30 | 123.54 | 120.20 | 122.76 | 53,560 | +2.37(+1.97%) |
Nov 15, 2024 | 123.45 | 123.45 | 118.58 | 120.39 | 38,884 | -0.95(-0.78%) |
Nov 14, 2024 | 125.18 | 126.37 | 119.64 | 121.34 | 57,227 | -2.39(-1.93%) |
Nov 13, 2024 | 123.65 | 127.45 | 123.39 | 123.73 | 48,051 | +1.96(+1.61%) |
Nov 12, 2024 | 123.15 | 124.84 | 121.64 | 121.77 | 49,289 | -3.53(-2.82%) |
Nov 11, 2024 | 123.55 | 125.83 | 123.55 | 125.30 | 40,494 | +3.04(+2.49%) |
Nov 08, 2024 | 122.32 | 124.08 | 121.28 | 122.26 | 49,702 | -0.15(-0.12%) |
Nov 07, 2024 | 121.49 | 124.55 | 120.17 | 122.41 | 53,681 | -0.28(-0.23%) |
Nov 06, 2024 | 120.00 | 126.55 | 119.91 | 122.69 | 88,857 | +6.21(+5.33%) |
Nov 05, 2024 | 108.77 | 117.46 | 108.77 | 116.48 | 69,276 | +6.46(+5.87%) |
Nov 04, 2024 | 109.36 | 113.22 | 109.36 | 110.02 | 44,667 | +0.13(+0.12%) |
Nov 01, 2024 | 110.96 | 113.58 | 109.26 | 109.89 | 56,897 | +0.43(+0.39%) |
Oct 31, 2024 | 112.37 | 112.67 | 108.73 | 109.46 | 110,058 | -3.42(-3.03%) |
Oct 30, 2024 | 107.70 | 119.11 | 107.70 | 112.88 | 154,153 | +9.45(+9.14%) |
Oct 29, 2024 | 105.06 | 106.67 | 101.69 | 103.43 | 72,262 | -3.55(-3.32%) |
Oct 28, 2024 | 105.65 | 107.31 | 105.65 | 106.98 | 68,859 | +2.80(+2.69%) |
Oct 25, 2024 | 105.04 | 105.86 | 103.39 | 104.18 | 45,436 | +0.11(+0.11%) |
Oct 24, 2024 | 102.92 | 104.09 | 101.63 | 104.07 | 41,948 | +1.64(+1.60%) |
Oct 23, 2024 | 99.86 | 102.94 | 99.86 | 102.43 | 47,480 | +1.96(+1.95%) |
Oct 22, 2024 | 102.00 | 102.08 | 100.47 | 100.47 | 60,289 | -2.50(-2.43%) |
Oct 21, 2024 | 108.73 | 108.73 | 102.93 | 102.97 | 64,041 | -6.57(-6.00%) |
Oct 18, 2024 | 110.41 | 110.75 | 109.21 | 109.54 | 50,064 | -0.33(-0.30%) |
Oct 17, 2024 | 112.62 | 112.68 | 108.66 | 109.87 | 48,407 | -2.93(-2.60%) |
Oct 16, 2024 | 110.92 | 113.10 | 110.47 | 112.80 | 37,451 | +3.84(+3.52%) |
Oct 15, 2024 | 110.25 | 111.29 | 108.96 | 108.96 | 58,362 | -0.87(-0.79%) |
Oct 14, 2024 | 108.73 | 110.46 | 108.02 | 109.83 | 33,060 | +0.58(+0.53%) |
Oct 11, 2024 | 106.27 | 109.30 | 106.27 | 109.25 | 33,684 | +3.32(+3.13%) |
Oct 10, 2024 | 106.91 | 107.75 | 105.32 | 105.93 | 39,003 | -3.09(-2.83%) |
Oct 09, 2024 | 108.06 | 109.26 | 106.71 | 109.02 | 47,763 | +0.98(+0.91%) |
Oct 08, 2024 | 107.74 | 108.37 | 106.19 | 108.04 | 69,211 | +1.07(+1.00%) |
Oct 07, 2024 | 104.71 | 106.97 | 104.11 | 106.97 | 93,479 | +0.79(+0.74%) |
Oct 04, 2024 | 106.07 | 106.20 | 103.31 | 106.18 | 94,942 | +2.71(+2.62%) |
Oct 03, 2024 | 102.00 | 103.50 | 101.08 | 103.47 | 44,979 | -0.02(-0.02%) |
Oct 02, 2024 | 103.54 | 105.54 | 102.33 | 103.49 | 81,142 | -1.32(-1.26%) |
Oct 01, 2024 | 104.67 | 105.84 | 103.47 | 104.81 | 40,409 | -0.61(-0.58%) |
Sep 30, 2024 | 103.04 | 106.34 | 103.04 | 105.42 | 48,768 | +0.86(+0.82%) |
Sep 27, 2024 | 108.12 | 108.93 | 103.98 | 104.56 | 136,463 | -1.38(-1.30%) |
Sep 26, 2024 | 105.72 | 108.79 | 105.63 | 105.94 | 70,194 | +2.90(+2.81%) |
Sep 25, 2024 | 105.89 | 105.89 | 102.89 | 103.04 | 45,128 | -3.03(-2.86%) |
Sep 24, 2024 | 107.33 | 107.53 | 105.03 | 106.07 | 36,637 | -0.83(-0.78%) |
Sep 23, 2024 | 109.27 | 110.47 | 106.32 | 106.90 | 39,270 | -0.90(-0.83%) |
Sep 20, 2024 | 109.30 | 111.24 | 107.80 | 107.80 | 180,586 | -2.65(-2.40%) |
Sep 19, 2024 | 110.61 | 111.68 | 108.10 | 110.45 | 40,919 | +4.26(+4.01%) |
Sep 18, 2024 | 106.08 | 111.45 | 105.37 | 106.19 | 51,618 | +0.65(+0.62%) |
Sep 17, 2024 | 105.34 | 106.54 | 104.19 | 105.54 | 51,019 | +2.04(+1.97%) |
Sep 16, 2024 | 102.94 | 104.14 | 101.60 | 103.50 | 58,419 | +1.40(+1.37%) |
Sep 13, 2024 | 99.42 | 103.12 | 99.17 | 102.10 | 60,451 | +4.57(+4.69%) |
Sep 12, 2024 | 95.13 | 97.58 | 93.77 | 97.53 | 66,783 | +3.48(+3.70%) |
Sep 11, 2024 | 92.16 | 94.05 | 90.82 | 94.05 | 60,494 | +0.91(+0.98%) |
Sep 10, 2024 | 91.80 | 93.71 | 90.66 | 93.14 | 63,721 | +1.98(+2.17%) |
Sep 09, 2024 | 93.00 | 94.53 | 91.16 | 91.16 | 61,417 | -1.96(-2.10%) |
Sep 06, 2024 | 95.96 | 96.97 | 92.25 | 93.12 | 73,925 | -2.35(-2.46%) |
Sep 05, 2024 | 96.13 | 97.00 | 94.18 | 95.47 | 86,203 | -0.26(-0.27%) |
Sep 04, 2024 | 94.96 | 97.00 | 94.50 | 95.73 | 55,468 | +0.08(+0.08%) |