Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 134.81 | 135.00 | 131.51 | 132.50 | 156,213 | -2.10(-1.56%) |
Sep 30, 2024 | 134.13 | 135.80 | 133.50 | 134.60 | 149,934 | -1.22(-0.90%) |
Sep 27, 2024 | 136.50 | 137.90 | 135.58 | 135.82 | 206,640 | +0.34(+0.25%) |
Sep 26, 2024 | 135.93 | 136.55 | 134.86 | 135.48 | 202,777 | +1.57(+1.17%) |
Sep 25, 2024 | 135.71 | 136.23 | 132.98 | 133.91 | 167,329 | -1.99(-1.46%) |
Sep 24, 2024 | 136.78 | 138.35 | 135.90 | 135.90 | 137,852 | -0.88(-0.64%) |
Sep 23, 2024 | 135.81 | 137.71 | 135.81 | 136.78 | 134,514 | +1.87(+1.39%) |
Sep 20, 2024 | 135.00 | 136.07 | 134.22 | 134.91 | 561,214 | -0.77(-0.57%) |
Sep 19, 2024 | 137.40 | 138.00 | 135.40 | 135.68 | 220,607 | +0.88(+0.65%) |
Sep 18, 2024 | 133.25 | 137.47 | 133.15 | 134.80 | 170,087 | +1.16(+0.87%) |
Sep 17, 2024 | 133.85 | 134.61 | 132.34 | 133.64 | 209,457 | +0.81(+0.61%) |
Sep 16, 2024 | 129.75 | 132.91 | 129.75 | 132.83 | 275,293 | +3.67(+2.84%) |
Sep 13, 2024 | 128.00 | 129.45 | 128.00 | 129.16 | 185,996 | +2.24(+1.76%) |
Sep 12, 2024 | 125.59 | 126.93 | 124.74 | 126.92 | 114,994 | +1.37(+1.09%) |
Sep 11, 2024 | 123.99 | 125.56 | 121.78 | 125.55 | 139,379 | +0.72(+0.58%) |
Sep 10, 2024 | 122.98 | 124.92 | 122.74 | 124.83 | 140,593 | +2.14(+1.74%) |
Sep 09, 2024 | 120.58 | 122.93 | 120.58 | 122.69 | 122,561 | +2.02(+1.67%) |
Sep 06, 2024 | 121.75 | 122.40 | 119.50 | 120.67 | 126,016 | -1.10(-0.90%) |
Sep 05, 2024 | 122.28 | 123.06 | 120.74 | 121.77 | 141,457 | +0.19(+0.16%) |
Sep 04, 2024 | 122.54 | 124.25 | 121.29 | 121.58 | 99,730 | -0.94(-0.77%) |
Sep 03, 2024 | 123.34 | 124.25 | 121.33 | 122.52 | 155,832 | -1.76(-1.42%) |
Aug 30, 2024 | 124.00 | 125.22 | 121.59 | 124.28 | 152,114 | +0.56(+0.45%) |
Aug 29, 2024 | 124.72 | 124.72 | 122.52 | 123.72 | 128,767 | +0.03(+0.02%) |
Aug 28, 2024 | 122.55 | 125.34 | 122.55 | 123.69 | 85,964 | +0.41(+0.33%) |
Aug 27, 2024 | 125.00 | 125.26 | 122.92 | 123.28 | 172,869 | -3.01(-2.38%) |
Aug 26, 2024 | 125.20 | 127.36 | 124.60 | 126.29 | 187,199 | +1.83(+1.47%) |
Aug 23, 2024 | 121.62 | 125.09 | 121.06 | 124.46 | 202,268 | +3.57(+2.95%) |
Aug 22, 2024 | 122.02 | 122.25 | 120.35 | 120.89 | 86,297 | -1.45(-1.19%) |
Aug 21, 2024 | 119.74 | 122.44 | 119.74 | 122.34 | 206,128 | +2.80(+2.34%) |
Aug 20, 2024 | 119.63 | 120.56 | 118.68 | 119.54 | 133,750 | -0.01(-0.01%) |
Aug 19, 2024 | 117.89 | 120.67 | 117.67 | 119.55 | 121,122 | +1.42(+1.20%) |
Aug 16, 2024 | 117.74 | 119.15 | 117.05 | 118.13 | 158,684 | +0.13(+0.11%) |
Aug 15, 2024 | 118.14 | 119.86 | 117.43 | 118.00 | 123,007 | +1.46(+1.25%) |
Aug 14, 2024 | 117.50 | 117.96 | 115.52 | 116.54 | 104,398 | -0.71(-0.61%) |
Aug 13, 2024 | 115.68 | 117.63 | 114.70 | 117.25 | 112,689 | +2.80(+2.45%) |
Aug 12, 2024 | 115.80 | 116.37 | 113.76 | 114.45 | 137,052 | -1.30(-1.12%) |
Aug 09, 2024 | 115.33 | 115.90 | 114.13 | 115.75 | 141,216 | +0.83(+0.72%) |
Aug 08, 2024 | 113.92 | 116.33 | 112.00 | 114.92 | 193,833 | +2.02(+1.79%) |
Aug 07, 2024 | 115.93 | 116.00 | 112.21 | 112.90 | 186,792 | -1.70(-1.48%) |
Aug 06, 2024 | 114.04 | 117.50 | 114.04 | 114.60 | 222,353 | +1.44(+1.27%) |
Aug 05, 2024 | 107.53 | 114.51 | 107.00 | 113.16 | 437,717 | -4.55(-3.87%) |
Aug 02, 2024 | 118.18 | 118.95 | 115.73 | 117.71 | 276,907 | -3.83(-3.15%) |