Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2024 | 116.52 | 116.59 | 115.50 | 115.90 | 206,442 | +0.22(+0.19%) |
Dec 05, 2024 | 117.15 | 117.15 | 115.58 | 115.68 | 144,663 | -1.44(-1.23%) |
Dec 04, 2024 | 116.69 | 117.25 | 116.24 | 117.12 | 327,257 | +0.56(+0.48%) |
Dec 03, 2024 | 117.59 | 117.69 | 116.23 | 116.56 | 266,085 | -1.02(-0.87%) |
Dec 02, 2024 | 117.40 | 117.94 | 116.37 | 117.58 | 869,325 | +0.42(+0.36%) |
Nov 29, 2024 | 117.62 | 118.15 | 117.00 | 117.16 | 108,691 | +0.05(+0.04%) |
Nov 27, 2024 | 117.68 | 118.63 | 116.97 | 117.11 | 178,329 | +0.14(+0.12%) |
Nov 26, 2024 | 117.50 | 117.50 | 116.28 | 116.97 | 208,170 | -1.08(-0.91%) |
Nov 25, 2024 | 117.07 | 119.28 | 117.07 | 118.05 | 281,039 | +2.39(+2.07%) |
Nov 22, 2024 | 114.05 | 115.97 | 114.05 | 115.66 | 233,664 | +1.94(+1.71%) |
Nov 21, 2024 | 112.19 | 114.03 | 112.07 | 113.72 | 355,157 | +1.82(+1.63%) |
Nov 20, 2024 | 111.73 | 111.90 | 110.84 | 111.90 | 239,337 | -0.10(-0.09%) |
Nov 19, 2024 | 110.86 | 112.03 | 110.46 | 112.00 | 221,580 | +0.07(+0.06%) |
Nov 18, 2024 | 112.16 | 112.67 | 111.83 | 111.93 | 257,214 | -0.10(-0.09%) |
Nov 15, 2024 | 112.97 | 113.15 | 111.60 | 112.03 | 246,846 | -0.89(-0.79%) |
Nov 14, 2024 | 114.47 | 114.88 | 112.51 | 112.92 | 332,872 | -1.25(-1.09%) |
Nov 13, 2024 | 115.83 | 116.30 | 114.02 | 114.17 | 221,495 | -0.90(-0.78%) |
Nov 12, 2024 | 116.51 | 117.05 | 114.78 | 115.07 | 246,522 | -2.02(-1.73%) |
Nov 11, 2024 | 116.46 | 117.72 | 116.32 | 117.09 | 401,730 | +1.81(+1.57%) |
Nov 08, 2024 | 114.84 | 115.69 | 114.62 | 115.28 | 629,698 | +0.54(+0.47%) |
Nov 07, 2024 | 115.29 | 115.98 | 114.33 | 114.74 | 426,793 | -0.79(-0.68%) |
Nov 06, 2024 | 113.34 | 115.76 | 113.34 | 115.53 | 504,623 | +6.72(+6.18%) |
Nov 05, 2024 | 106.69 | 108.84 | 106.69 | 108.81 | 291,513 | +2.09(+1.96%) |
Nov 04, 2024 | 106.04 | 107.52 | 105.87 | 106.72 | 381,653 | +0.62(+0.58%) |
Nov 01, 2024 | 106.54 | 107.16 | 105.91 | 106.10 | 532,350 | +0.33(+0.31%) |
Oct 31, 2024 | 107.39 | 107.67 | 105.77 | 105.77 | 194,771 | -1.80(-1.67%) |
Oct 30, 2024 | 106.87 | 108.93 | 106.87 | 107.57 | 169,339 | +0.33(+0.31%) |
Oct 29, 2024 | 106.87 | 107.40 | 106.63 | 107.24 | 143,833 | -0.33(-0.31%) |
Oct 28, 2024 | 106.46 | 107.82 | 106.46 | 107.57 | 137,156 | +1.78(+1.68%) |
Oct 25, 2024 | 107.00 | 107.17 | 105.54 | 105.79 | 109,401 | -0.45(-0.42%) |
Oct 24, 2024 | 106.26 | 106.52 | 105.59 | 106.24 | 129,940 | +0.25(+0.24%) |
Oct 23, 2024 | 106.17 | 106.54 | 105.08 | 105.99 | 148,032 | -0.71(-0.67%) |
Oct 22, 2024 | 106.69 | 106.93 | 106.20 | 106.70 | 148,983 | -0.45(-0.42%) |
Oct 21, 2024 | 109.30 | 109.30 | 107.05 | 107.15 | 139,154 | -2.28(-2.08%) |
Oct 18, 2024 | 109.58 | 109.67 | 109.15 | 109.43 | 189,563 | +0.00(+0.00%) |
Oct 17, 2024 | 109.57 | 109.57 | 108.65 | 109.43 | 101,798 | -0.13(-0.12%) |
Oct 16, 2024 | 108.61 | 109.73 | 108.60 | 109.56 | 166,146 | +1.75(+1.62%) |
Oct 15, 2024 | 107.26 | 109.17 | 107.12 | 107.81 | 505,104 | +0.55(+0.51%) |
Oct 14, 2024 | 106.61 | 107.38 | 106.02 | 107.26 | 137,546 | +0.64(+0.60%) |
Oct 11, 2024 | 104.90 | 106.71 | 104.90 | 106.62 | 167,902 | +1.87(+1.79%) |
Oct 10, 2024 | 104.54 | 104.75 | 103.85 | 104.75 | 127,859 | -0.58(-0.55%) |
Oct 09, 2024 | 104.81 | 106.06 | 104.56 | 105.33 | 142,399 | +0.48(+0.46%) |
Oct 08, 2024 | 105.07 | 105.31 | 104.53 | 104.85 | 176,259 | -0.18(-0.17%) |
Oct 07, 2024 | 105.74 | 105.74 | 104.32 | 105.03 | 128,707 | -1.12(-1.06%) |
Oct 04, 2024 | 105.91 | 106.65 | 105.40 | 106.15 | 165,235 | +1.56(+1.49%) |
Oct 03, 2024 | 104.70 | 104.96 | 104.07 | 104.59 | 180,206 | -0.82(-0.78%) |
Oct 02, 2024 | 105.59 | 106.39 | 105.20 | 105.41 | 190,294 | -0.51(-0.48%) |