Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2024 | 117.39 | 118.09 | 114.99 | 114.99 | 86,574 | -1.27(-1.09%) |
Nov 26, 2024 | 115.41 | 117.08 | 113.89 | 116.26 | 107,180 | +0.17(+0.15%) |
Nov 25, 2024 | 118.25 | 121.86 | 113.82 | 116.09 | 311,354 | -0.89(-0.76%) |
Nov 22, 2024 | 115.13 | 117.70 | 115.13 | 116.98 | 218,933 | +2.72(+2.38%) |
Nov 21, 2024 | 115.22 | 117.10 | 113.69 | 114.26 | 149,519 | -0.55(-0.48%) |
Nov 20, 2024 | 114.93 | 115.41 | 113.46 | 114.81 | 139,117 | -0.58(-0.50%) |
Nov 19, 2024 | 112.75 | 116.07 | 112.56 | 115.39 | 212,153 | +1.07(+0.94%) |
Nov 18, 2024 | 114.98 | 116.56 | 113.67 | 114.32 | 118,048 | -1.02(-0.88%) |
Nov 15, 2024 | 117.44 | 117.44 | 113.90 | 115.34 | 136,596 | -2.10(-1.79%) |
Nov 14, 2024 | 121.66 | 121.66 | 116.11 | 117.44 | 280,198 | -3.92(-3.23%) |
Nov 13, 2024 | 122.26 | 123.92 | 119.90 | 121.36 | 232,729 | +0.20(+0.17%) |
Nov 12, 2024 | 120.89 | 121.60 | 118.75 | 121.16 | 169,332 | +0.37(+0.31%) |
Nov 11, 2024 | 119.20 | 120.97 | 117.93 | 120.79 | 157,464 | +2.99(+2.54%) |
Nov 08, 2024 | 114.89 | 118.94 | 114.14 | 117.80 | 147,819 | +3.38(+2.95%) |
Nov 07, 2024 | 116.90 | 116.95 | 113.22 | 114.42 | 186,289 | -2.05(-1.76%) |
Nov 06, 2024 | 108.88 | 116.84 | 108.74 | 116.47 | 403,517 | +10.16(+9.56%) |
Nov 05, 2024 | 103.77 | 106.69 | 102.31 | 106.31 | 217,784 | +3.32(+3.22%) |
Nov 04, 2024 | 103.05 | 105.04 | 102.02 | 102.99 | 154,750 | -0.34(-0.33%) |
Nov 01, 2024 | 103.26 | 105.67 | 102.68 | 103.33 | 204,386 | +0.71(+0.69%) |
Oct 31, 2024 | 106.75 | 107.17 | 102.55 | 102.62 | 212,555 | -3.66(-3.44%) |
Oct 30, 2024 | 106.66 | 108.30 | 106.25 | 106.28 | 217,825 | -0.25(-0.23%) |
Oct 29, 2024 | 104.49 | 106.65 | 104.33 | 106.53 | 180,083 | +1.73(+1.65%) |
Oct 28, 2024 | 103.65 | 105.07 | 103.00 | 104.80 | 168,692 | +1.88(+1.83%) |
Oct 25, 2024 | 102.55 | 103.34 | 101.36 | 102.92 | 142,684 | +1.11(+1.09%) |
Oct 24, 2024 | 101.98 | 102.61 | 100.91 | 101.81 | 136,497 | +0.47(+0.46%) |
Oct 23, 2024 | 100.63 | 102.11 | 100.22 | 101.34 | 164,652 | -0.38(-0.37%) |
Oct 22, 2024 | 101.72 | 102.70 | 100.12 | 101.72 | 206,168 | +0.32(+0.32%) |
Oct 21, 2024 | 104.09 | 104.14 | 100.47 | 101.40 | 182,623 | -2.68(-2.57%) |
Oct 18, 2024 | 103.17 | 105.15 | 101.79 | 104.08 | 515,162 | +1.28(+1.25%) |
Oct 17, 2024 | 105.65 | 106.03 | 99.94 | 102.80 | 547,467 | -3.00(-2.84%) |
Oct 16, 2024 | 91.86 | 106.11 | 91.21 | 105.80 | 1,429,684 | +15.80(+17.56%) |
Oct 15, 2024 | 91.68 | 92.20 | 89.77 | 90.00 | 118,650 | -1.66(-1.81%) |
Oct 14, 2024 | 89.53 | 92.66 | 89.40 | 91.66 | 190,231 | +2.13(+2.38%) |
Oct 11, 2024 | 87.53 | 89.65 | 87.53 | 89.53 | 118,290 | +2.51(+2.88%) |
Oct 10, 2024 | 86.92 | 87.73 | 86.25 | 87.02 | 175,447 | -0.42(-0.48%) |
Oct 09, 2024 | 86.23 | 89.00 | 85.86 | 87.44 | 215,686 | +1.33(+1.54%) |
Oct 08, 2024 | 85.23 | 86.81 | 85.06 | 86.11 | 116,186 | +1.30(+1.53%) |
Oct 07, 2024 | 85.86 | 85.90 | 83.20 | 84.81 | 98,793 | -1.36(-1.58%) |
Oct 04, 2024 | 85.43 | 86.25 | 84.75 | 86.17 | 111,308 | +2.19(+2.61%) |
Oct 03, 2024 | 83.70 | 84.47 | 83.33 | 83.98 | 154,383 | -0.14(-0.17%) |
Oct 02, 2024 | 82.89 | 84.61 | 82.65 | 84.12 | 111,500 | +0.81(+0.97%) |
Oct 01, 2024 | 82.50 | 83.43 | 80.61 | 83.31 | 144,799 | +0.58(+0.70%) |
Sep 30, 2024 | 83.01 | 84.06 | 81.77 | 82.73 | 161,046 | -0.34(-0.41%) |
Sep 27, 2024 | 83.17 | 86.13 | 82.44 | 83.07 | 161,116 | +0.52(+0.63%) |
Sep 26, 2024 | 83.63 | 84.05 | 82.28 | 82.55 | 128,291 | -0.21(-0.25%) |
Sep 25, 2024 | 82.22 | 83.27 | 80.82 | 82.76 | 159,855 | +1.07(+1.31%) |
Sep 24, 2024 | 83.21 | 85.81 | 81.59 | 81.69 | 114,692 | -1.64(-1.97%) |
Sep 23, 2024 | 87.63 | 88.05 | 82.88 | 83.33 | 212,731 | -4.01(-4.59%) |
Sep 20, 2024 | 88.69 | 89.20 | 86.64 | 87.34 | 515,808 | -1.79(-2.01%) |
Sep 19, 2024 | 90.64 | 91.62 | 89.01 | 89.13 | 156,552 | +0.75(+0.85%) |
Sep 18, 2024 | 87.57 | 91.80 | 86.88 | 88.38 | 102,421 | +0.81(+0.92%) |
Sep 17, 2024 | 88.21 | 89.31 | 87.33 | 87.57 | 78,498 | +0.16(+0.18%) |
Sep 16, 2024 | 88.13 | 88.48 | 85.66 | 87.41 | 86,208 | -0.50(-0.57%) |
Sep 13, 2024 | 86.45 | 88.31 | 86.45 | 87.91 | 58,643 | +2.51(+2.94%) |
Sep 12, 2024 | 84.74 | 86.28 | 84.29 | 85.40 | 64,161 | +1.59(+1.90%) |
Sep 11, 2024 | 83.10 | 84.49 | 80.60 | 83.81 | 66,926 | +0.45(+0.54%) |
Sep 10, 2024 | 82.99 | 85.37 | 82.41 | 83.36 | 91,312 | +0.54(+0.65%) |
Sep 09, 2024 | 83.28 | 85.56 | 82.55 | 82.82 | 80,765 | -0.29(-0.35%) |
Sep 06, 2024 | 87.71 | 87.86 | 83.06 | 83.11 | 112,367 | -4.60(-5.24%) |
Sep 05, 2024 | 86.53 | 87.72 | 84.29 | 87.71 | 90,565 | +1.37(+1.59%) |
Sep 04, 2024 | 87.31 | 87.56 | 85.74 | 86.34 | 86,458 | -1.32(-1.51%) |