Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 433.60 | 450.00 | 424.77 | 426.26 | 3,904 | +1.51(+0.35%) |
Nov 22, 2024 | 425.37 | 446.56 | 404.17 | 424.75 | 3,644 | -4.26(-0.99%) |
Nov 21, 2024 | 440.35 | 440.35 | 408.90 | 429.01 | 3,134 | +11.01(+2.63%) |
Nov 20, 2024 | 396.70 | 434.00 | 396.70 | 418.00 | 3,805 | -4.94(-1.17%) |
Nov 19, 2024 | 416.00 | 440.00 | 407.00 | 422.94 | 2,554 | +3.94(+0.94%) |
Nov 18, 2024 | 408.00 | 439.45 | 408.00 | 419.00 | 4,808 | +1.75(+0.42%) |
Nov 15, 2024 | 423.00 | 436.00 | 408.00 | 417.25 | 13,072 | +2.25(+0.54%) |
Nov 14, 2024 | 399.50 | 429.50 | 399.00 | 415.00 | 5,017 | -0.40(-0.10%) |
Nov 13, 2024 | 433.05 | 433.05 | 397.77 | 415.40 | 3,551 | +2.40(+0.58%) |
Nov 12, 2024 | 411.10 | 448.10 | 411.10 | 413.00 | 2,341 | -28.01(-6.35%) |
Nov 11, 2024 | 447.10 | 449.99 | 419.50 | 441.01 | 4,431 | -5.99(-1.34%) |
Nov 08, 2024 | 428.35 | 466.75 | 428.35 | 447.00 | 4,037 | +6.89(+1.57%) |
Nov 07, 2024 | 426.71 | 457.00 | 420.00 | 440.11 | 2,066 | -11.49(-2.54%) |
Nov 06, 2024 | 445.75 | 470.85 | 445.75 | 451.60 | 1,495 | -6.40(-1.40%) |
Nov 05, 2024 | 454.90 | 474.80 | 446.00 | 458.00 | 1,592 | +9.75(+2.18%) |
Nov 04, 2024 | 448.75 | 465.20 | 432.30 | 448.25 | 2,300 | +0.20(+0.04%) |
Nov 01, 2024 | 462.35 | 462.35 | 429.55 | 448.05 | 1,753 | -4.95(-1.09%) |
Oct 31, 2024 | 448.01 | 456.99 | 433.00 | 453.00 | 1,817 | +4.90(+1.09%) |
Oct 30, 2024 | 473.60 | 473.60 | 432.00 | 448.10 | 2,010 | -8.90(-1.95%) |
Oct 29, 2024 | 448.90 | 460.50 | 437.52 | 457.00 | 2,097 | +19.70(+4.50%) |
Oct 28, 2024 | 420.00 | 443.20 | 420.00 | 437.30 | 2,086 | -4.70(-1.06%) |
Oct 25, 2024 | 426.65 | 442.45 | 423.00 | 442.00 | 3,236 | +18.75(+4.43%) |
Oct 24, 2024 | 425.00 | 437.50 | 409.65 | 423.25 | 2,325 | -0.73(-0.17%) |
Oct 23, 2024 | 408.35 | 439.00 | 408.35 | 423.98 | 2,322 | -9.02(-2.08%) |
Oct 22, 2024 | 429.75 | 441.45 | 418.05 | 433.00 | 1,959 | -11.12(-2.50%) |
Oct 21, 2024 | 447.40 | 453.60 | 425.30 | 444.12 | 1,984 | +3.15(+0.72%) |
Oct 18, 2024 | 441.31 | 463.38 | 425.00 | 440.97 | 1,996 | +13.95(+3.27%) |
Oct 17, 2024 | 426.00 | 452.40 | 424.80 | 427.02 | 2,123 | -18.87(-4.23%) |
Oct 16, 2024 | 450.00 | 469.46 | 442.85 | 445.89 | 1,903 | -8.36(-1.84%) |
Oct 15, 2024 | 477.85 | 477.85 | 444.15 | 454.25 | 1,633 | -7.50(-1.62%) |
Oct 14, 2024 | 463.77 | 478.85 | 457.00 | 461.75 | 2,323 | -0.25(-0.05%) |
Oct 11, 2024 | 467.50 | 480.00 | 455.00 | 462.00 | 1,842 | -3.98(-0.85%) |
Oct 10, 2024 | 479.65 | 479.65 | 456.00 | 465.98 | 1,144 | -0.30(-0.06%) |
Oct 09, 2024 | 449.00 | 481.80 | 449.00 | 466.28 | 1,232 | -3.08(-0.66%) |
Oct 08, 2024 | 461.88 | 469.36 | 456.00 | 469.36 | 2,169 | +1.21(+0.26%) |
Oct 07, 2024 | 474.12 | 489.25 | 458.00 | 468.15 | 2,397 | -5.23(-1.11%) |
Oct 04, 2024 | 474.45 | 489.21 | 457.50 | 473.38 | 1,002 | +3.37(+0.72%) |
Oct 03, 2024 | 469.32 | 489.00 | 447.55 | 470.01 | 926 | -6.69(-1.40%) |
Oct 02, 2024 | 466.50 | 477.05 | 450.00 | 476.70 | 2,145 | -22.30(-4.47%) |
Oct 01, 2024 | 482.85 | 500.00 | 462.00 | 499.00 | 1,510 | +16.26(+3.37%) |
Sep 30, 2024 | 478.57 | 486.95 | 462.15 | 482.74 | 923 | +6.34(+1.33%) |
Sep 27, 2024 | 506.21 | 507.42 | 465.00 | 476.40 | 1,391 | -20.61(-4.15%) |
Sep 26, 2024 | 495.00 | 521.36 | 485.00 | 497.01 | 2,685 | +23.44(+4.95%) |
Sep 25, 2024 | 495.68 | 537.90 | 455.00 | 473.57 | 1,039 | -4.21(-0.88%) |
Sep 24, 2024 | 482.12 | 506.22 | 458.01 | 477.78 | 1,483 | -12.22(-2.49%) |
Sep 23, 2024 | 485.23 | 490.00 | 461.66 | 490.00 | 1,497 | +8.00(+1.66%) |
Sep 20, 2024 | 466.56 | 489.95 | 457.63 | 482.00 | 1,542 | +7.25(+1.53%) |
Sep 19, 2024 | 480.81 | 484.39 | 461.95 | 474.75 | 1,131 | +12.14(+2.62%) |
Sep 18, 2024 | 464.51 | 486.05 | 442.96 | 462.61 | 1,919 | +1.06(+0.23%) |
Sep 17, 2024 | 444.90 | 491.73 | 444.90 | 461.55 | 1,232 | -5.63(-1.21%) |
Sep 16, 2024 | 490.00 | 490.00 | 454.25 | 467.18 | 2,177 | +0.38(+0.08%) |
Sep 13, 2024 | 447.65 | 491.20 | 447.65 | 466.80 | 3,198 | +5.63(+1.22%) |
Sep 12, 2024 | 463.10 | 481.60 | 440.85 | 461.17 | 2,815 | +3.17(+0.69%) |
Sep 11, 2024 | 446.61 | 460.78 | 432.20 | 458.00 | 1,945 | +11.66(+2.61%) |
Sep 10, 2024 | 464.30 | 464.30 | 431.02 | 446.34 | 1,859 | -4.96(-1.10%) |
Sep 09, 2024 | 431.77 | 460.80 | 431.55 | 451.30 | 2,982 | +14.14(+3.23%) |
Sep 06, 2024 | 450.00 | 454.65 | 417.35 | 437.16 | 2,326 | -31.34(-6.69%) |
Sep 05, 2024 | 455.38 | 468.50 | 446.75 | 468.50 | 2,127 | +4.34(+0.94%) |
Sep 04, 2024 | 458.29 | 474.05 | 442.52 | 464.16 | 1,791 | +2.16(+0.47%) |