Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 117.46 | 117.52 | 115.61 | 116.40 | 726,442 | -0.89(-0.76%) |
Sep 30, 2024 | 117.02 | 117.39 | 116.26 | 117.29 | 543,359 | +0.05(+0.04%) |
Sep 27, 2024 | 117.62 | 117.85 | 116.93 | 117.24 | 758,754 | +0.12(+0.10%) |
Sep 26, 2024 | 118.03 | 118.04 | 116.58 | 117.12 | 1,266,952 | +0.15(+0.13%) |
Sep 25, 2024 | 117.68 | 117.68 | 116.75 | 116.97 | 1,044,730 | -0.62(-0.53%) |
Sep 24, 2024 | 117.77 | 117.77 | 116.96 | 117.59 | 475,736 | +0.27(+0.23%) |
Sep 23, 2024 | 117.03 | 117.49 | 116.72 | 117.32 | 1,501,756 | +0.64(+0.55%) |
Sep 20, 2024 | 116.44 | 116.71 | 115.67 | 116.68 | 672,916 | -0.09(-0.08%) |
Sep 19, 2024 | 117.14 | 117.34 | 116.26 | 116.77 | 713,719 | +1.93(+1.68%) |
Sep 18, 2024 | 115.07 | 116.54 | 114.62 | 114.84 | 1,488,293 | -0.19(-0.17%) |
Sep 17, 2024 | 115.15 | 115.73 | 114.51 | 115.03 | 723,776 | +0.38(+0.33%) |
Sep 16, 2024 | 113.88 | 114.89 | 113.75 | 114.65 | 3,449,241 | +0.90(+0.79%) |
Sep 13, 2024 | 112.99 | 114.12 | 112.99 | 113.75 | 1,355,236 | +1.30(+1.16%) |
Sep 12, 2024 | 111.68 | 112.68 | 111.12 | 112.45 | 901,251 | +0.92(+0.82%) |
Sep 11, 2024 | 110.04 | 111.60 | 108.46 | 111.53 | 444,799 | +1.29(+1.17%) |
Sep 10, 2024 | 110.20 | 110.26 | 108.97 | 110.24 | 318,862 | +0.40(+0.36%) |
Sep 09, 2024 | 109.38 | 110.47 | 109.10 | 109.84 | 875,334 | +1.49(+1.38%) |
Sep 06, 2024 | 110.34 | 110.86 | 107.90 | 108.35 | 602,257 | -1.65(-1.50%) |
Sep 05, 2024 | 110.05 | 110.51 | 109.26 | 110.00 | 453,131 | -0.41(-0.37%) |
Sep 04, 2024 | 110.40 | 111.33 | 110.05 | 110.41 | 700,590 | -0.40(-0.36%) |
Sep 03, 2024 | 113.08 | 113.28 | 110.47 | 110.81 | 341,370 | -2.97(-2.61%) |
Aug 30, 2024 | 113.63 | 113.78 | 112.35 | 113.78 | 613,872 | +0.71(+0.63%) |
Aug 29, 2024 | 113.18 | 114.28 | 112.96 | 113.07 | 371,233 | +0.57(+0.51%) |
Aug 28, 2024 | 113.29 | 113.52 | 112.00 | 112.50 | 891,233 | -1.26(-1.11%) |
Aug 27, 2024 | 113.12 | 113.89 | 112.74 | 113.76 | 443,275 | +0.05(+0.04%) |
Aug 26, 2024 | 114.63 | 114.91 | 113.61 | 113.71 | 725,059 | -0.73(-0.64%) |
Aug 23, 2024 | 113.70 | 114.68 | 113.48 | 114.44 | 812,379 | +1.59(+1.41%) |
Aug 22, 2024 | 114.01 | 114.33 | 112.70 | 112.85 | 673,090 | -1.03(-0.90%) |
Aug 21, 2024 | 112.93 | 113.92 | 112.68 | 113.88 | 2,680,650 | +1.51(+1.34%) |
Aug 20, 2024 | 113.16 | 113.41 | 112.00 | 112.37 | 385,377 | -0.95(-0.84%) |
Aug 19, 2024 | 112.47 | 113.32 | 112.16 | 113.32 | 1,851,004 | +1.06(+0.94%) |
Aug 16, 2024 | 111.56 | 112.62 | 111.56 | 112.26 | 686,503 | +0.33(+0.29%) |
Aug 15, 2024 | 111.20 | 112.17 | 111.20 | 111.93 | 1,151,950 | +2.06(+1.87%) |
Aug 14, 2024 | 109.85 | 110.13 | 109.14 | 109.87 | 2,730,972 | +0.39(+0.36%) |
Aug 13, 2024 | 108.28 | 109.60 | 108.04 | 109.48 | 694,797 | +1.91(+1.78%) |
Aug 12, 2024 | 108.19 | 108.22 | 107.10 | 107.57 | 1,821,140 | -0.36(-0.33%) |
Aug 09, 2024 | 107.46 | 108.20 | 106.90 | 107.93 | 567,967 | +0.31(+0.29%) |
Aug 08, 2024 | 105.35 | 107.66 | 104.79 | 107.62 | 548,023 | +3.42(+3.28%) |
Aug 07, 2024 | 106.54 | 107.21 | 104.04 | 104.20 | 3,058,851 | -1.16(-1.10%) |
Aug 06, 2024 | 104.63 | 106.79 | 104.17 | 105.36 | 1,106,604 | +1.49(+1.43%) |
Aug 05, 2024 | 101.28 | 105.16 | 101.12 | 103.87 | 810,960 | -2.34(-2.20%) |
Aug 02, 2024 | 106.36 | 106.56 | 104.73 | 106.21 | 1,398,456 | -2.52(-2.32%) |