Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 127.58 | 127.58 | 125.94 | 127.13 | 253,004 | +1.28(+1.02%) |
Oct 03, 2024 | 125.25 | 127.40 | 125.00 | 125.85 | 220,257 | -0.25(-0.20%) |
Oct 02, 2024 | 126.94 | 128.52 | 125.92 | 126.10 | 241,512 | -0.84(-0.66%) |
Oct 01, 2024 | 128.04 | 129.17 | 126.35 | 126.94 | 327,068 | -1.52(-1.18%) |
Sep 30, 2024 | 130.07 | 130.96 | 127.12 | 128.46 | 316,690 | -1.54(-1.18%) |
Sep 27, 2024 | 128.07 | 132.00 | 127.84 | 130.00 | 466,489 | +3.13(+2.47%) |
Sep 26, 2024 | 125.22 | 127.03 | 124.15 | 126.87 | 286,527 | +3.90(+3.17%) |
Sep 25, 2024 | 124.97 | 124.97 | 122.34 | 122.97 | 315,072 | -1.65(-1.32%) |
Sep 24, 2024 | 127.02 | 127.30 | 124.43 | 124.62 | 385,112 | -2.39(-1.88%) |
Sep 23, 2024 | 124.91 | 127.37 | 124.00 | 127.01 | 224,165 | +2.60(+2.09%) |
Sep 20, 2024 | 123.81 | 124.54 | 121.79 | 124.41 | 746,544 | +1.09(+0.88%) |
Sep 19, 2024 | 126.09 | 126.09 | 122.88 | 123.32 | 283,510 | +0.15(+0.12%) |
Sep 18, 2024 | 123.78 | 125.22 | 122.55 | 123.17 | 240,320 | -1.15(-0.93%) |
Sep 17, 2024 | 127.00 | 127.01 | 123.78 | 124.32 | 326,471 | -2.14(-1.69%) |
Sep 16, 2024 | 126.22 | 127.17 | 125.16 | 126.46 | 291,054 | +0.24(+0.19%) |
Sep 13, 2024 | 124.99 | 126.41 | 124.12 | 126.22 | 319,714 | +2.01(+1.62%) |
Sep 12, 2024 | 124.87 | 124.97 | 122.69 | 124.21 | 169,308 | +0.22(+0.18%) |
Sep 11, 2024 | 120.90 | 124.34 | 120.11 | 123.99 | 293,423 | +2.67(+2.20%) |
Sep 10, 2024 | 121.60 | 122.00 | 120.31 | 121.32 | 196,937 | +0.42(+0.35%) |
Sep 09, 2024 | 122.35 | 122.71 | 120.69 | 120.90 | 288,041 | -1.33(-1.09%) |
Sep 06, 2024 | 124.21 | 124.21 | 121.84 | 122.23 | 269,236 | -1.49(-1.20%) |
Sep 05, 2024 | 123.44 | 124.53 | 122.52 | 123.72 | 383,955 | -0.14(-0.11%) |
Sep 04, 2024 | 120.83 | 124.08 | 119.32 | 123.86 | 354,906 | +1.89(+1.55%) |
Sep 03, 2024 | 124.91 | 126.41 | 121.77 | 121.97 | 403,563 | -3.20(-2.56%) |
Aug 30, 2024 | 126.27 | 126.96 | 124.11 | 125.17 | 588,580 | -0.54(-0.43%) |
Aug 29, 2024 | 125.79 | 127.48 | 125.61 | 125.71 | 309,464 | +1.26(+1.01%) |
Aug 28, 2024 | 125.57 | 125.57 | 123.64 | 124.45 | 247,377 | -1.32(-1.05%) |
Aug 27, 2024 | 124.00 | 126.66 | 124.00 | 125.77 | 319,661 | +0.63(+0.50%) |
Aug 26, 2024 | 125.59 | 127.00 | 124.84 | 125.14 | 196,288 | +0.08(+0.06%) |
Aug 23, 2024 | 123.95 | 125.27 | 122.80 | 125.06 | 342,776 | +2.37(+1.93%) |
Aug 22, 2024 | 124.15 | 126.25 | 122.45 | 122.69 | 326,268 | -0.98(-0.79%) |
Aug 21, 2024 | 123.06 | 124.75 | 122.95 | 123.67 | 348,933 | +1.21(+0.99%) |
Aug 20, 2024 | 123.63 | 124.39 | 122.40 | 122.46 | 210,661 | -1.17(-0.95%) |
Aug 19, 2024 | 122.39 | 124.22 | 122.39 | 123.63 | 264,752 | +1.35(+1.10%) |
Aug 16, 2024 | 124.28 | 124.53 | 121.86 | 122.28 | 520,747 | -2.66(-2.13%) |
Aug 15, 2024 | 125.19 | 126.99 | 124.28 | 124.94 | 294,704 | +1.83(+1.49%) |
Aug 14, 2024 | 125.59 | 126.03 | 123.06 | 123.11 | 262,868 | -1.89(-1.51%) |
Aug 13, 2024 | 123.59 | 126.82 | 123.42 | 125.00 | 290,021 | +2.84(+2.32%) |
Aug 12, 2024 | 126.00 | 126.00 | 121.75 | 122.16 | 347,504 | -3.77(-2.99%) |
Aug 09, 2024 | 127.86 | 127.92 | 125.18 | 125.93 | 431,568 | -1.20(-0.94%) |
Aug 08, 2024 | 126.37 | 128.56 | 123.27 | 127.13 | 548,916 | +1.79(+1.43%) |
Aug 07, 2024 | 129.41 | 132.42 | 121.64 | 125.34 | 1,479,917 | -11.76(-8.58%) |
Aug 06, 2024 | 135.00 | 138.56 | 134.01 | 137.10 | 785,298 | +4.07(+3.06%) |
Aug 05, 2024 | 132.00 | 137.37 | 131.00 | 133.03 | 495,594 | -4.73(-3.43%) |
Aug 02, 2024 | 139.01 | 139.02 | 135.01 | 137.76 | 446,418 | -0.66(-0.48%) |