Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 113.30 | 115.86 | 112.32 | 114.52 | 481,713 | +0.61(+0.54%) |
Dec 19, 2024 | 115.99 | 116.71 | 113.91 | 113.91 | 237,954 | -0.94(-0.82%) |
Dec 18, 2024 | 119.46 | 120.42 | 114.83 | 114.85 | 216,102 | -4.40(-3.69%) |
Dec 17, 2024 | 119.29 | 120.19 | 119.11 | 119.25 | 155,655 | -0.02(-0.02%) |
Dec 16, 2024 | 119.98 | 120.84 | 119.09 | 119.27 | 163,769 | -0.46(-0.38%) |
Dec 13, 2024 | 121.54 | 122.55 | 118.99 | 119.73 | 184,920 | -1.51(-1.25%) |
Dec 12, 2024 | 120.00 | 121.59 | 120.00 | 121.24 | 125,462 | +1.29(+1.08%) |
Dec 11, 2024 | 120.11 | 121.31 | 119.47 | 119.95 | 233,111 | +0.27(+0.23%) |
Dec 10, 2024 | 119.87 | 120.72 | 119.14 | 119.68 | 154,411 | -0.29(-0.24%) |
Dec 09, 2024 | 121.57 | 122.88 | 119.92 | 119.97 | 224,532 | -1.40(-1.15%) |
Dec 06, 2024 | 118.72 | 121.75 | 118.10 | 121.37 | 266,536 | +2.65(+2.23%) |
Dec 05, 2024 | 119.79 | 120.29 | 118.69 | 118.72 | 478,095 | -1.18(-0.98%) |
Dec 04, 2024 | 117.80 | 122.22 | 117.00 | 119.90 | 479,408 | +3.88(+3.34%) |
Dec 03, 2024 | 116.00 | 116.23 | 115.38 | 116.02 | 341,360 | +0.05(+0.04%) |
Dec 02, 2024 | 116.67 | 116.67 | 114.74 | 115.97 | 364,469 | -0.90(-0.77%) |
Nov 29, 2024 | 117.75 | 118.49 | 116.72 | 116.87 | 240,117 | +0.60(+0.52%) |
Nov 27, 2024 | 117.00 | 117.70 | 116.00 | 116.27 | 186,467 | -0.83(-0.71%) |
Nov 26, 2024 | 117.34 | 117.63 | 116.07 | 117.10 | 192,730 | -0.15(-0.13%) |
Nov 25, 2024 | 116.97 | 117.95 | 116.54 | 117.25 | 384,177 | +1.17(+1.01%) |
Nov 22, 2024 | 114.78 | 116.31 | 114.33 | 116.08 | 263,307 | +1.75(+1.53%) |
Nov 21, 2024 | 114.77 | 114.98 | 113.72 | 114.33 | 139,876 | +0.20(+0.18%) |
Nov 20, 2024 | 114.18 | 114.47 | 112.53 | 114.13 | 182,348 | +0.52(+0.46%) |
Nov 19, 2024 | 111.99 | 114.60 | 111.69 | 113.61 | 133,999 | +0.98(+0.87%) |
Nov 18, 2024 | 111.25 | 112.92 | 110.93 | 112.63 | 127,358 | +1.22(+1.10%) |
Nov 15, 2024 | 111.28 | 111.88 | 110.68 | 111.41 | 249,281 | -0.56(-0.50%) |
Nov 14, 2024 | 115.95 | 116.71 | 111.43 | 111.97 | 311,826 | -3.98(-3.43%) |
Nov 13, 2024 | 115.21 | 117.24 | 115.20 | 115.95 | 147,746 | +0.78(+0.68%) |
Nov 12, 2024 | 115.18 | 116.73 | 114.50 | 115.17 | 158,097 | -0.49(-0.42%) |
Nov 11, 2024 | 115.31 | 116.05 | 114.56 | 115.66 | 148,805 | +0.66(+0.57%) |
Nov 08, 2024 | 113.44 | 115.42 | 113.14 | 115.00 | 122,530 | +1.66(+1.46%) |
Nov 07, 2024 | 113.05 | 113.93 | 112.17 | 113.34 | 194,193 | +0.84(+0.75%) |
Nov 06, 2024 | 109.90 | 112.92 | 108.57 | 112.50 | 261,285 | +4.75(+4.41%) |
Nov 05, 2024 | 107.38 | 108.77 | 107.38 | 107.75 | 230,428 | +0.45(+0.42%) |
Nov 04, 2024 | 105.84 | 107.43 | 105.84 | 107.30 | 164,276 | +1.03(+0.97%) |
Nov 01, 2024 | 103.93 | 106.94 | 103.65 | 106.27 | 125,480 | +2.34(+2.25%) |
Oct 31, 2024 | 105.77 | 105.77 | 102.81 | 103.93 | 172,014 | -2.54(-2.39%) |
Oct 30, 2024 | 107.26 | 107.64 | 106.28 | 106.47 | 101,646 | -0.87(-0.81%) |
Oct 29, 2024 | 105.77 | 107.38 | 105.10 | 107.34 | 88,757 | +1.81(+1.72%) |
Oct 28, 2024 | 104.85 | 105.53 | 104.47 | 105.53 | 108,979 | +1.36(+1.31%) |
Oct 25, 2024 | 104.54 | 105.48 | 103.61 | 104.17 | 87,968 | -0.37(-0.35%) |
Oct 24, 2024 | 106.17 | 106.78 | 104.54 | 104.54 | 90,087 | -1.32(-1.25%) |
Oct 23, 2024 | 106.66 | 106.71 | 105.29 | 105.86 | 98,691 | -0.77(-0.72%) |
Oct 22, 2024 | 106.50 | 107.11 | 106.17 | 106.63 | 106,286 | +0.13(+0.12%) |
Oct 21, 2024 | 105.87 | 106.57 | 105.29 | 106.50 | 114,630 | +0.09(+0.08%) |
Oct 18, 2024 | 107.21 | 107.37 | 106.19 | 106.41 | 84,910 | -0.59(-0.55%) |
Oct 17, 2024 | 106.49 | 107.80 | 106.19 | 107.00 | 103,722 | +0.96(+0.91%) |
Oct 16, 2024 | 107.14 | 107.22 | 105.75 | 106.04 | 121,134 | -1.34(-1.25%) |
Oct 15, 2024 | 104.71 | 108.02 | 104.16 | 107.38 | 432,356 | +3.14(+3.01%) |
Oct 14, 2024 | 105.70 | 106.50 | 104.03 | 104.24 | 77,563 | -1.46(-1.38%) |
Oct 11, 2024 | 104.50 | 106.22 | 104.15 | 105.70 | 129,813 | +1.65(+1.59%) |
Oct 10, 2024 | 103.84 | 104.39 | 103.64 | 104.05 | 173,605 | -0.44(-0.42%) |
Oct 09, 2024 | 102.30 | 104.58 | 102.29 | 104.49 | 160,860 | +2.44(+2.39%) |
Oct 08, 2024 | 100.56 | 102.06 | 100.53 | 102.05 | 71,291 | +1.84(+1.84%) |
Oct 07, 2024 | 101.51 | 101.81 | 99.82 | 100.21 | 64,159 | -1.66(-1.63%) |
Oct 04, 2024 | 101.49 | 102.70 | 100.58 | 101.87 | 69,972 | +1.46(+1.45%) |
Oct 03, 2024 | 101.17 | 101.37 | 99.78 | 100.41 | 99,145 | -1.27(-1.25%) |
Oct 02, 2024 | 101.89 | 102.80 | 101.60 | 101.68 | 58,664 | -0.26(-0.26%) |