Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 129.91 | 133.53 | 128.52 | 133.07 | 245,828 | +1.87(+1.43%) |
Oct 28, 2024 | 127.14 | 132.24 | 125.23 | 131.20 | 352,099 | +5.09(+4.04%) |
Oct 25, 2024 | 123.88 | 127.26 | 123.16 | 126.11 | 226,827 | +4.08(+3.34%) |
Oct 24, 2024 | 122.15 | 124.79 | 120.78 | 122.03 | 248,325 | +1.50(+1.24%) |
Oct 23, 2024 | 124.80 | 124.80 | 119.80 | 120.53 | 413,649 | -4.63(-3.70%) |
Oct 22, 2024 | 128.72 | 129.40 | 123.40 | 125.16 | 329,236 | -4.14(-3.20%) |
Oct 21, 2024 | 129.55 | 132.41 | 128.93 | 129.30 | 296,869 | +0.51(+0.40%) |
Oct 18, 2024 | 129.00 | 131.01 | 126.27 | 128.79 | 276,826 | -0.31(-0.24%) |
Oct 17, 2024 | 131.79 | 135.85 | 128.19 | 129.10 | 655,099 | -0.18(-0.14%) |
Oct 16, 2024 | 125.78 | 129.98 | 125.34 | 129.28 | 711,057 | +8.80(+7.30%) |
Oct 15, 2024 | 114.00 | 122.69 | 108.90 | 120.48 | 679,861 | +6.63(+5.82%) |
Oct 14, 2024 | 114.80 | 115.95 | 113.60 | 113.85 | 183,581 | -1.29(-1.12%) |
Oct 11, 2024 | 112.85 | 116.56 | 111.86 | 115.14 | 241,137 | +2.12(+1.88%) |
Oct 10, 2024 | 111.20 | 113.27 | 110.55 | 113.02 | 214,486 | +1.03(+0.92%) |
Oct 09, 2024 | 107.46 | 112.84 | 107.00 | 111.99 | 250,204 | +4.18(+3.88%) |
Oct 08, 2024 | 109.62 | 109.66 | 107.60 | 107.81 | 197,011 | -1.83(-1.67%) |
Oct 07, 2024 | 108.37 | 112.70 | 107.87 | 109.64 | 359,366 | +1.35(+1.25%) |
Oct 04, 2024 | 105.63 | 108.34 | 104.17 | 108.29 | 228,489 | +4.74(+4.58%) |
Oct 03, 2024 | 103.18 | 105.59 | 102.21 | 103.55 | 252,481 | +0.10(+0.10%) |
Oct 02, 2024 | 100.81 | 103.66 | 100.20 | 103.45 | 142,365 | +2.54(+2.52%) |
Oct 01, 2024 | 101.66 | 102.96 | 98.76 | 100.91 | 211,311 | -0.52(-0.51%) |
Sep 30, 2024 | 101.00 | 101.70 | 98.95 | 101.43 | 291,280 | +1.00(+1.00%) |
Sep 27, 2024 | 99.21 | 101.48 | 98.51 | 100.43 | 252,181 | +1.97(+2.00%) |
Sep 26, 2024 | 98.50 | 103.00 | 98.41 | 98.46 | 353,411 | +0.61(+0.62%) |
Sep 25, 2024 | 95.58 | 98.40 | 95.42 | 97.85 | 319,519 | +2.57(+2.70%) |
Sep 24, 2024 | 96.10 | 96.14 | 93.26 | 95.28 | 120,376 | -0.97(-1.01%) |
Sep 23, 2024 | 96.30 | 97.66 | 94.99 | 96.25 | 160,964 | +0.36(+0.38%) |
Sep 20, 2024 | 94.53 | 97.17 | 93.37 | 95.89 | 365,787 | +0.84(+0.88%) |
Sep 19, 2024 | 91.00 | 95.61 | 89.66 | 95.05 | 279,998 | +6.66(+7.53%) |
Sep 18, 2024 | 89.56 | 90.80 | 87.79 | 88.39 | 169,497 | -0.80(-0.90%) |
Sep 17, 2024 | 91.00 | 92.35 | 89.19 | 89.19 | 159,234 | -1.65(-1.82%) |
Sep 16, 2024 | 91.00 | 91.05 | 89.05 | 90.84 | 193,007 | -0.26(-0.29%) |
Sep 13, 2024 | 90.12 | 91.57 | 88.78 | 91.10 | 233,068 | +2.51(+2.83%) |
Sep 12, 2024 | 88.40 | 90.94 | 88.04 | 88.59 | 188,919 | -0.20(-0.23%) |
Sep 11, 2024 | 88.99 | 89.94 | 86.98 | 88.79 | 260,539 | -0.69(-0.77%) |
Sep 10, 2024 | 92.27 | 92.27 | 88.45 | 89.48 | 282,786 | -3.91(-4.19%) |
Sep 09, 2024 | 90.22 | 95.23 | 88.03 | 93.39 | 451,735 | +3.42(+3.80%) |
Sep 06, 2024 | 89.09 | 95.73 | 86.80 | 89.97 | 1,332,729 | +18.59(+26.04%) |
Sep 05, 2024 | 71.25 | 71.71 | 69.81 | 71.38 | 249,842 | -0.22(-0.31%) |
Sep 04, 2024 | 72.00 | 73.11 | 71.22 | 71.60 | 287,315 | -0.98(-1.35%) |
Sep 03, 2024 | 78.36 | 78.36 | 72.08 | 72.58 | 267,161 | -6.73(-8.49%) |
Aug 30, 2024 | 77.34 | 79.36 | 77.25 | 79.31 | 204,841 | +1.87(+2.41%) |
Aug 29, 2024 | 76.68 | 78.50 | 76.58 | 77.44 | 117,805 | +1.19(+1.56%) |
Aug 28, 2024 | 77.01 | 77.77 | 76.11 | 76.25 | 180,178 | -0.62(-0.81%) |
Aug 27, 2024 | 77.90 | 77.90 | 76.05 | 76.87 | 148,650 | -0.10(-0.13%) |
Aug 26, 2024 | 76.48 | 77.62 | 76.31 | 76.97 | 96,793 | +0.66(+0.86%) |
Aug 23, 2024 | 73.19 | 76.50 | 72.86 | 76.31 | 142,660 | +3.90(+5.39%) |
Aug 22, 2024 | 72.28 | 73.56 | 72.28 | 72.41 | 86,820 | -1.14(-1.55%) |
Aug 21, 2024 | 72.71 | 73.75 | 72.48 | 73.55 | 54,734 | +1.34(+1.86%) |
Aug 20, 2024 | 74.00 | 74.00 | 71.93 | 72.21 | 66,084 | -1.44(-1.96%) |
Aug 19, 2024 | 73.28 | 73.65 | 72.50 | 73.65 | 71,656 | +0.65(+0.89%) |
Aug 16, 2024 | 72.51 | 73.12 | 71.33 | 73.00 | 106,982 | +0.37(+0.51%) |
Aug 15, 2024 | 72.48 | 74.27 | 71.85 | 72.63 | 128,262 | +1.38(+1.94%) |
Aug 14, 2024 | 72.00 | 72.30 | 70.89 | 71.25 | 103,689 | -0.30(-0.42%) |
Aug 13, 2024 | 69.92 | 71.97 | 69.51 | 71.55 | 108,579 | +2.13(+3.07%) |
Aug 12, 2024 | 69.92 | 70.15 | 68.53 | 69.42 | 113,341 | +0.00(+0.00%) |
Aug 09, 2024 | 70.35 | 70.58 | 68.69 | 69.42 | 80,537 | -1.02(-1.45%) |
Aug 08, 2024 | 69.76 | 70.69 | 69.20 | 70.44 | 73,592 | +1.14(+1.65%) |
Aug 07, 2024 | 71.03 | 71.47 | 69.17 | 69.30 | 155,311 | -1.02(-1.45%) |
Aug 06, 2024 | 69.55 | 70.50 | 68.56 | 70.32 | 162,647 | +0.77(+1.11%) |
Aug 05, 2024 | 65.66 | 69.72 | 63.53 | 69.55 | 287,666 | +0.23(+0.33%) |
Aug 02, 2024 | 71.89 | 72.16 | 68.97 | 69.32 | 199,089 | -5.20(-6.98%) |