Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 111.09 | 113.20 | 109.62 | 111.00 | 783,977 | -2.19(-1.93%) |
Dec 19, 2024 | 115.39 | 116.69 | 112.01 | 113.19 | 466,551 | +1.37(+1.23%) |
Dec 18, 2024 | 120.00 | 120.97 | 111.77 | 111.82 | 442,788 | -6.19(-5.25%) |
Dec 17, 2024 | 116.81 | 118.16 | 111.63 | 118.01 | 611,331 | +0.68(+0.58%) |
Dec 16, 2024 | 117.17 | 119.46 | 115.40 | 117.33 | 262,643 | +0.16(+0.14%) |
Dec 13, 2024 | 118.26 | 121.00 | 116.76 | 117.17 | 345,371 | -0.33(-0.28%) |
Dec 12, 2024 | 119.90 | 121.37 | 117.33 | 117.50 | 319,552 | -2.43(-2.03%) |
Dec 11, 2024 | 118.42 | 121.85 | 118.42 | 119.93 | 841,930 | +2.57(+2.19%) |
Dec 10, 2024 | 117.51 | 123.00 | 116.10 | 117.36 | 542,541 | +2.32(+2.02%) |
Dec 09, 2024 | 118.65 | 120.64 | 114.55 | 115.04 | 622,579 | -5.42(-4.50%) |
Dec 06, 2024 | 116.99 | 120.97 | 116.80 | 120.46 | 576,827 | +4.14(+3.56%) |
Dec 05, 2024 | 117.67 | 117.67 | 109.10 | 116.32 | 421,068 | -0.31(-0.27%) |
Dec 04, 2024 | 118.82 | 119.45 | 115.33 | 116.63 | 430,008 | +0.18(+0.15%) |
Dec 03, 2024 | 114.42 | 118.75 | 113.80 | 116.45 | 621,659 | +1.73(+1.50%) |
Dec 02, 2024 | 114.93 | 116.88 | 113.18 | 114.72 | 515,810 | -0.02(-0.01%) |
Nov 29, 2024 | 114.18 | 116.00 | 112.51 | 114.74 | 403,348 | +0.63(+0.55%) |
Nov 27, 2024 | 114.65 | 114.92 | 112.08 | 114.11 | 547,553 | -0.14(-0.12%) |
Nov 26, 2024 | 111.39 | 114.69 | 110.38 | 114.25 | 505,984 | +4.35(+3.96%) |
Nov 25, 2024 | 109.73 | 111.16 | 108.25 | 109.90 | 336,685 | +1.17(+1.08%) |
Nov 22, 2024 | 109.00 | 110.11 | 107.69 | 108.73 | 214,211 | -0.96(-0.88%) |
Nov 21, 2024 | 106.49 | 110.07 | 105.01 | 109.69 | 511,335 | +2.42(+2.26%) |
Nov 20, 2024 | 104.45 | 108.11 | 104.25 | 107.27 | 573,175 | +4.27(+4.15%) |
Nov 19, 2024 | 98.51 | 104.46 | 98.35 | 103.00 | 1,070,936 | +2.68(+2.67%) |
Nov 18, 2024 | 97.56 | 101.00 | 97.05 | 100.32 | 408,839 | +2.79(+2.86%) |
Nov 15, 2024 | 101.73 | 101.73 | 96.54 | 97.53 | 1,065,699 | -5.50(-5.34%) |
Nov 14, 2024 | 103.85 | 106.06 | 102.80 | 103.03 | 282,293 | -1.32(-1.26%) |
Nov 13, 2024 | 103.17 | 107.17 | 103.17 | 104.35 | 543,859 | +0.15(+0.14%) |
Nov 12, 2024 | 106.04 | 106.80 | 102.56 | 104.20 | 413,729 | -2.72(-2.54%) |
Nov 11, 2024 | 107.64 | 108.27 | 105.52 | 106.92 | 469,736 | +0.10(+0.09%) |
Nov 08, 2024 | 103.90 | 107.16 | 103.84 | 106.82 | 473,697 | +2.82(+2.71%) |
Nov 07, 2024 | 111.47 | 112.77 | 103.50 | 104.00 | 883,750 | -9.45(-8.33%) |
Nov 06, 2024 | 105.00 | 113.61 | 103.40 | 113.45 | 1,107,383 | +11.19(+10.94%) |
Nov 05, 2024 | 100.32 | 103.95 | 99.79 | 102.26 | 301,000 | +2.72(+2.73%) |
Nov 04, 2024 | 102.03 | 102.53 | 99.16 | 99.54 | 473,302 | -3.65(-3.54%) |
Nov 01, 2024 | 101.93 | 104.97 | 100.75 | 103.19 | 599,231 | +1.70(+1.68%) |
Oct 31, 2024 | 101.13 | 102.41 | 100.34 | 101.49 | 345,553 | +0.43(+0.43%) |
Oct 30, 2024 | 103.41 | 103.92 | 100.96 | 101.06 | 441,644 | -1.95(-1.89%) |
Oct 29, 2024 | 100.52 | 103.48 | 98.78 | 103.01 | 507,077 | +0.76(+0.74%) |
Oct 28, 2024 | 103.06 | 106.84 | 101.59 | 102.25 | 569,064 | -0.46(-0.45%) |
Oct 25, 2024 | 103.75 | 104.36 | 101.82 | 102.71 | 435,415 | -1.28(-1.23%) |
Oct 24, 2024 | 100.13 | 104.64 | 99.86 | 103.99 | 605,680 | +4.84(+4.89%) |
Oct 23, 2024 | 97.90 | 103.58 | 94.56 | 99.14 | 842,516 | -3.84(-3.73%) |
Oct 22, 2024 | 104.50 | 105.36 | 102.75 | 102.99 | 474,625 | -1.60(-1.53%) |
Oct 21, 2024 | 101.54 | 104.98 | 100.43 | 104.59 | 469,153 | +3.16(+3.12%) |
Oct 18, 2024 | 103.99 | 104.00 | 99.17 | 101.43 | 556,633 | -1.12(-1.09%) |
Oct 17, 2024 | 104.00 | 104.13 | 101.70 | 102.55 | 397,237 | -1.58(-1.52%) |
Oct 16, 2024 | 104.33 | 106.34 | 103.93 | 104.13 | 373,448 | -0.57(-0.54%) |
Oct 15, 2024 | 104.62 | 106.27 | 102.41 | 104.70 | 431,714 | +0.20(+0.19%) |
Oct 14, 2024 | 102.66 | 105.71 | 102.10 | 104.50 | 583,853 | +3.51(+3.48%) |
Oct 11, 2024 | 102.50 | 103.00 | 99.20 | 100.99 | 566,106 | -1.51(-1.47%) |
Oct 10, 2024 | 98.17 | 102.83 | 97.64 | 102.50 | 705,278 | +3.50(+3.54%) |
Oct 09, 2024 | 97.38 | 99.15 | 96.52 | 99.00 | 471,666 | +0.53(+0.54%) |
Oct 08, 2024 | 95.42 | 99.50 | 94.72 | 98.47 | 743,769 | +4.55(+4.84%) |
Oct 07, 2024 | 96.87 | 98.03 | 93.64 | 93.92 | 882,974 | -5.45(-5.48%) |
Oct 04, 2024 | 92.53 | 99.60 | 91.70 | 99.37 | 2,039,276 | +9.01(+9.97%) |
Oct 03, 2024 | 87.08 | 90.85 | 86.78 | 90.36 | 1,194,417 | +3.45(+3.97%) |
Oct 02, 2024 | 91.00 | 91.00 | 85.86 | 86.91 | 1,809,259 | -4.76(-5.19%) |