Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 117.16 | 117.16 | 116.63 | 116.68 | 3,187 | -0.39(-0.33%) |
Oct 01, 2024 | 117.03 | 117.58 | 116.30 | 117.07 | 9,278 | -1.38(-1.16%) |
Sep 30, 2024 | 117.78 | 118.45 | 117.72 | 118.45 | 3,288 | +0.16(+0.14%) |
Sep 27, 2024 | 118.77 | 119.18 | 117.59 | 118.29 | 5,760 | +0.46(+0.39%) |
Sep 26, 2024 | 117.68 | 118.05 | 117.50 | 117.83 | 8,489 | +1.45(+1.24%) |
Sep 25, 2024 | 117.47 | 117.47 | 116.38 | 116.38 | 3,798 | -1.21(-1.03%) |
Sep 24, 2024 | 118.12 | 118.12 | 117.58 | 117.59 | 2,705 | +0.26(+0.22%) |
Sep 23, 2024 | 117.11 | 117.56 | 116.88 | 117.33 | 5,969 | -0.18(-0.15%) |
Sep 20, 2024 | 117.13 | 117.80 | 117.13 | 117.51 | 3,104 | -1.13(-0.95%) |
Sep 19, 2024 | 117.70 | 118.67 | 117.70 | 118.64 | 3,018 | +2.71(+2.34%) |
Sep 18, 2024 | 115.69 | 118.10 | 115.53 | 115.93 | 6,303 | +0.48(+0.42%) |
Sep 17, 2024 | 115.48 | 116.09 | 115.41 | 115.45 | 3,610 | +0.61(+0.53%) |
Sep 16, 2024 | 114.09 | 114.92 | 114.03 | 114.84 | 4,126 | +1.14(+1.01%) |
Sep 13, 2024 | 112.26 | 113.70 | 112.26 | 113.70 | 8,421 | +2.48(+2.23%) |
Sep 12, 2024 | 110.64 | 111.31 | 110.03 | 111.22 | 8,042 | +1.04(+0.95%) |
Sep 11, 2024 | 109.64 | 110.18 | 108.03 | 110.18 | 5,964 | +0.10(+0.09%) |
Sep 10, 2024 | 111.06 | 111.06 | 109.12 | 110.08 | 18,240 | -1.30(-1.17%) |
Sep 09, 2024 | 111.53 | 111.99 | 111.30 | 111.38 | 11,769 | +0.35(+0.32%) |
Sep 06, 2024 | 113.20 | 113.20 | 110.83 | 111.03 | 10,960 | -1.95(-1.73%) |
Sep 05, 2024 | 113.63 | 113.63 | 112.98 | 112.98 | 4,987 | -1.24(-1.09%) |
Sep 04, 2024 | 114.81 | 115.35 | 113.90 | 114.22 | 9,785 | -0.37(-0.32%) |
Sep 03, 2024 | 116.13 | 116.16 | 114.59 | 114.59 | 5,522 | -3.06(-2.60%) |
Aug 30, 2024 | 117.46 | 117.65 | 116.79 | 117.65 | 2,641 | +0.80(+0.68%) |
Aug 29, 2024 | 117.22 | 117.52 | 116.77 | 116.85 | 2,042 | +0.49(+0.42%) |
Aug 28, 2024 | 116.13 | 116.58 | 115.73 | 116.36 | 8,088 | -0.27(-0.23%) |
Aug 27, 2024 | 116.87 | 117.02 | 116.48 | 116.63 | 4,015 | -0.73(-0.62%) |
Aug 26, 2024 | 118.08 | 118.45 | 117.36 | 117.36 | 14,000 | -0.22(-0.19%) |
Aug 23, 2024 | 114.75 | 117.78 | 114.75 | 117.58 | 2,279 | +3.26(+2.85%) |
Aug 22, 2024 | 115.21 | 115.21 | 114.32 | 114.32 | 3,636 | -0.87(-0.76%) |
Aug 21, 2024 | 114.92 | 115.19 | 114.31 | 115.19 | 89,337 | +0.73(+0.64%) |
Aug 20, 2024 | 115.79 | 116.00 | 114.36 | 114.46 | 5,870 | -1.40(-1.21%) |
Aug 19, 2024 | 115.39 | 116.07 | 115.39 | 115.86 | 5,665 | +0.71(+0.62%) |
Aug 16, 2024 | 114.11 | 115.27 | 114.11 | 115.15 | 5,104 | +0.55(+0.48%) |
Aug 15, 2024 | 114.24 | 115.14 | 114.24 | 114.60 | 7,321 | +2.08(+1.85%) |
Aug 14, 2024 | 112.63 | 112.63 | 111.96 | 112.52 | 14,441 | +0.16(+0.14%) |
Aug 13, 2024 | 110.70 | 112.36 | 110.70 | 112.36 | 11,527 | +1.75(+1.58%) |
Aug 12, 2024 | 111.46 | 111.46 | 110.34 | 110.61 | 5,591 | -0.63(-0.57%) |
Aug 09, 2024 | 110.97 | 111.58 | 110.97 | 111.24 | 5,049 | -0.22(-0.20%) |
Aug 08, 2024 | 110.64 | 111.56 | 110.64 | 111.46 | 3,269 | +2.49(+2.28%) |
Aug 07, 2024 | 111.62 | 111.62 | 108.97 | 108.97 | 5,975 | -0.99(-0.90%) |
Aug 06, 2024 | 109.62 | 111.00 | 108.75 | 109.96 | 78,897 | +0.95(+0.87%) |
Aug 05, 2024 | 107.18 | 110.00 | 106.80 | 109.01 | 11,180 | -3.15(-2.81%) |
Aug 02, 2024 | 113.50 | 113.50 | 111.16 | 112.16 | 12,802 | -3.88(-3.34%) |