Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 101.91 | 105.62 | 101.25 | 103.53 | 1,666,971 | +1.01(+0.99%) |
Dec 19, 2024 | 104.32 | 105.85 | 102.18 | 102.52 | 454,709 | -1.64(-1.57%) |
Dec 18, 2024 | 111.11 | 112.71 | 103.62 | 104.16 | 1,010,546 | -5.74(-5.22%) |
Dec 17, 2024 | 109.91 | 112.51 | 109.00 | 109.90 | 533,383 | -0.96(-0.87%) |
Dec 16, 2024 | 111.52 | 113.38 | 109.52 | 110.86 | 1,052,403 | -1.69(-1.50%) |
Dec 13, 2024 | 114.50 | 115.18 | 111.94 | 112.55 | 578,316 | -0.35(-0.31%) |
Dec 12, 2024 | 112.38 | 114.41 | 111.63 | 112.90 | 420,172 | -0.66(-0.58%) |
Dec 11, 2024 | 113.23 | 114.84 | 111.87 | 113.56 | 601,933 | +2.65(+2.39%) |
Dec 10, 2024 | 114.80 | 114.80 | 109.87 | 110.91 | 1,092,984 | -3.44(-3.01%) |
Dec 09, 2024 | 113.98 | 117.46 | 113.48 | 114.35 | 822,861 | -0.25(-0.22%) |
Dec 06, 2024 | 113.71 | 115.58 | 113.30 | 114.60 | 509,162 | +1.23(+1.08%) |
Dec 05, 2024 | 116.82 | 117.45 | 112.70 | 113.37 | 1,011,099 | -3.46(-2.96%) |
Dec 04, 2024 | 118.16 | 118.42 | 116.45 | 116.83 | 577,390 | -0.04(-0.03%) |
Dec 03, 2024 | 115.91 | 118.36 | 115.78 | 116.87 | 513,268 | -1.06(-0.90%) |
Dec 02, 2024 | 113.41 | 119.37 | 113.41 | 117.93 | 883,512 | +4.29(+3.78%) |
Nov 29, 2024 | 113.96 | 116.46 | 113.35 | 113.64 | 757,513 | +1.28(+1.14%) |
Nov 27, 2024 | 113.08 | 113.43 | 109.69 | 112.36 | 555,735 | -0.80(-0.70%) |
Nov 26, 2024 | 116.99 | 116.99 | 112.16 | 113.15 | 641,945 | -3.34(-2.87%) |
Nov 25, 2024 | 117.61 | 118.92 | 115.68 | 116.49 | 869,550 | +1.79(+1.56%) |
Nov 22, 2024 | 113.39 | 114.76 | 112.39 | 114.70 | 653,681 | +1.21(+1.06%) |
Nov 21, 2024 | 109.43 | 114.20 | 108.93 | 113.49 | 835,720 | +5.35(+4.95%) |
Nov 20, 2024 | 106.59 | 108.18 | 106.00 | 108.14 | 834,995 | -0.03(-0.03%) |
Nov 19, 2024 | 106.97 | 108.27 | 105.72 | 108.17 | 823,363 | +0.28(+0.26%) |
Nov 18, 2024 | 105.03 | 108.06 | 104.64 | 107.89 | 1,162,844 | +2.61(+2.48%) |
Nov 15, 2024 | 109.86 | 111.92 | 104.98 | 105.28 | 1,159,199 | -7.43(-6.59%) |
Nov 14, 2024 | 113.06 | 113.63 | 111.26 | 112.70 | 799,004 | +0.98(+0.88%) |
Nov 13, 2024 | 112.33 | 112.96 | 111.01 | 111.73 | 683,870 | -0.97(-0.86%) |
Nov 12, 2024 | 113.66 | 114.68 | 110.71 | 112.69 | 679,467 | -1.26(-1.10%) |
Nov 11, 2024 | 115.58 | 115.71 | 111.78 | 113.95 | 787,609 | -2.12(-1.82%) |
Nov 08, 2024 | 115.53 | 116.60 | 113.91 | 116.07 | 797,780 | +0.65(+0.56%) |
Nov 07, 2024 | 117.53 | 117.62 | 112.84 | 115.42 | 1,522,633 | +12.33(+11.96%) |
Nov 06, 2024 | 102.07 | 103.91 | 101.67 | 103.09 | 932,353 | +2.34(+2.33%) |
Nov 05, 2024 | 99.38 | 100.82 | 98.97 | 100.75 | 822,261 | +1.37(+1.38%) |
Nov 04, 2024 | 99.58 | 101.14 | 99.26 | 99.38 | 561,895 | -1.03(-1.02%) |
Nov 01, 2024 | 100.36 | 101.92 | 99.91 | 100.41 | 741,096 | +1.27(+1.28%) |
Oct 31, 2024 | 102.28 | 102.39 | 97.85 | 99.14 | 1,230,550 | -2.98(-2.92%) |
Oct 30, 2024 | 102.20 | 104.21 | 101.99 | 102.12 | 984,960 | -3.02(-2.88%) |
Oct 29, 2024 | 102.09 | 105.43 | 101.06 | 105.15 | 814,052 | +2.88(+2.82%) |
Oct 28, 2024 | 101.37 | 103.68 | 100.75 | 102.26 | 1,048,369 | +1.51(+1.50%) |
Oct 25, 2024 | 100.72 | 101.70 | 99.95 | 100.76 | 929,968 | +1.57(+1.58%) |
Oct 24, 2024 | 99.06 | 99.65 | 97.81 | 99.19 | 960,383 | +0.78(+0.79%) |
Oct 23, 2024 | 99.47 | 100.32 | 97.35 | 98.41 | 685,697 | -1.28(-1.28%) |
Oct 22, 2024 | 100.55 | 100.60 | 99.16 | 99.69 | 899,542 | -1.21(-1.20%) |
Oct 21, 2024 | 101.92 | 102.40 | 100.18 | 100.90 | 587,859 | -1.61(-1.57%) |
Oct 18, 2024 | 103.05 | 104.11 | 102.01 | 102.50 | 684,380 | +0.16(+0.16%) |
Oct 17, 2024 | 105.32 | 105.71 | 102.10 | 102.34 | 1,023,497 | -0.94(-0.91%) |
Oct 16, 2024 | 106.00 | 106.00 | 103.11 | 103.28 | 937,458 | -0.49(-0.47%) |
Oct 15, 2024 | 111.91 | 113.02 | 102.86 | 103.77 | 1,667,193 | -8.64(-7.69%) |
Oct 14, 2024 | 109.55 | 113.13 | 109.32 | 112.41 | 739,393 | +3.22(+2.95%) |
Oct 11, 2024 | 106.02 | 109.59 | 106.02 | 109.19 | 600,896 | +2.37(+2.21%) |
Oct 10, 2024 | 106.22 | 107.62 | 105.30 | 106.83 | 598,946 | -1.92(-1.76%) |
Oct 09, 2024 | 107.52 | 109.80 | 106.72 | 108.74 | 655,813 | +1.88(+1.76%) |
Oct 08, 2024 | 106.18 | 107.74 | 105.14 | 106.86 | 480,410 | +0.29(+0.27%) |
Oct 07, 2024 | 105.41 | 107.34 | 105.06 | 106.58 | 846,248 | +0.92(+0.87%) |
Oct 04, 2024 | 107.94 | 107.94 | 104.62 | 105.66 | 518,028 | +0.97(+0.92%) |
Oct 03, 2024 | 103.79 | 106.16 | 103.72 | 104.69 | 687,741 | -0.96(-0.91%) |
Oct 02, 2024 | 105.24 | 107.35 | 104.06 | 105.65 | 709,334 | +1.33(+1.27%) |