Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 4,748 | -7.00(-5.30%) |
Sep 25, 2024 | 131.90 | 132.00 | 131.90 | 132.00 | 267 | +4.86(+3.82%) |
Sep 24, 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 217 | -0.13(-0.10%) |
Sep 23, 2024 | 130.57 | 130.57 | 127.27 | 127.27 | 713 | -8.38(-6.18%) |
Sep 20, 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 742 | +2.24(+1.68%) |
Sep 18, 2024 | 133.41 | 18 | -1.30(-0.96%) | |||
Sep 17, 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 331 | +0.00(+0.00%) |
Sep 16, 2024 | 135.89 | 135.89 | 134.71 | 134.71 | 505 | -2.05(-1.50%) |
Sep 13, 2024 | 135.47 | 136.76 | 135.47 | 136.76 | 737 | +5.95(+4.55%) |
Sep 12, 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 506 | -1.18(-0.89%) |
Sep 11, 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 114 | +6.24(+4.96%) |
Sep 10, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 132 | +0.75(+0.60%) |
Sep 09, 2024 | 128.00 | 128.00 | 121.51 | 125.00 | 1,550 | -1.53(-1.21%) |
Sep 06, 2024 | 125.75 | 126.53 | 125.75 | 126.53 | 291 | +2.45(+1.97%) |
Sep 05, 2024 | 121.50 | 124.08 | 120.00 | 124.08 | 2,344 | -3.92(-3.06%) |
Sep 04, 2024 | 125.00 | 128.75 | 125.00 | 128.00 | 5,771 | +2.00(+1.59%) |
Aug 28, 2024 | 126.00 | 105 | -1.50(-1.18%) | |||
Aug 26, 2024 | 127.50 | 117 | -3.22(-2.47%) | |||
Aug 23, 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 211 | -1.53(-1.15%) |
Aug 22, 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 237 | -1.08(-0.81%) |
Aug 21, 2024 | 135.00 | 135.00 | 127.90 | 133.33 | 1,304 | +0.86(+0.65%) |
Aug 20, 2024 | 134.00 | 134.00 | 132.47 | 132.47 | 1,232 | -2.13(-1.58%) |
Aug 19, 2024 | 133.23 | 134.60 | 133.23 | 134.60 | 1,185 | -7.14(-5.04%) |
Aug 16, 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 543 | +4.75(+3.47%) |
Aug 15, 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 179 | -0.01(-0.01%) |
Aug 14, 2024 | 137.10 | 137.10 | 137.00 | 137.00 | 675 | +4.00(+3.01%) |
Aug 13, 2024 | 129.16 | 133.00 | 129.16 | 133.00 | 616 | +7.27(+5.78%) |
Aug 12, 2024 | 125.73 | 129.00 | 125.73 | 125.73 | 483 | -4.57(-3.51%) |
Aug 09, 2024 | 130.32 | 130.32 | 129.40 | 130.30 | 530 | +4.00(+3.17%) |
Aug 08, 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 584 | +0.30(+0.24%) |
Aug 07, 2024 | 125.55 | 126.00 | 125.55 | 126.00 | 232 | +1.90(+1.53%) |
Aug 06, 2024 | 123.17 | 124.10 | 123.17 | 124.10 | 379 | +5.53(+4.66%) |
Aug 05, 2024 | 121.00 | 121.00 | 116.48 | 118.57 | 940 | -12.82(-9.76%) |
Aug 01, 2024 | 131.39 | 214 | -1.62(-1.22%) | |||
Jul 31, 2024 | 135.03 | 135.03 | 133.01 | 133.01 | 458 | +0.67(+0.51%) |
Jul 30, 2024 | 133.00 | 133.00 | 132.34 | 132.34 | 461 | +6.26(+4.96%) |
Jul 29, 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 376 | -3.16(-2.45%) |
Jul 26, 2024 | 132.56 | 133.08 | 129.00 | 129.24 | 4,086 | -6.42(-4.73%) |
Jul 25, 2024 | 133.68 | 135.66 | 133.68 | 135.66 | 834 | +5.67(+4.36%) |
Jul 24, 2024 | 131.00 | 131.00 | 129.01 | 129.99 | 768 | +1.13(+0.88%) |
Jul 23, 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 312 | +1.97(+1.55%) |
Jul 22, 2024 | 126.90 | 126.90 | 126.89 | 126.89 | 733 | +0.89(+0.71%) |
Jul 19, 2024 | 126.28 | 126.28 | 125.49 | 126.00 | 901 | +1.11(+0.89%) |
Jul 18, 2024 | 127.30 | 127.30 | 122.58 | 124.89 | 1,746 | -1.11(-0.88%) |
Jul 17, 2024 | 131.00 | 131.00 | 124.00 | 126.00 | 2,805 | -10.31(-7.56%) |
Jul 16, 2024 | 138.50 | 138.50 | 136.31 | 136.31 | 1,193 | +0.79(+0.58%) |
Jul 15, 2024 | 137.59 | 137.59 | 135.52 | 135.52 | 467 | +0.52(+0.38%) |
Jul 12, 2024 | 133.93 | 135.00 | 133.93 | 135.00 | 372 | +0.62(+0.46%) |
Jul 11, 2024 | 135.00 | 135.00 | 131.65 | 134.38 | 2,406 | -5.62(-4.01%) |
Jul 10, 2024 | 138.59 | 140.00 | 138.34 | 140.00 | 1,186 | -0.19(-0.14%) |
Jul 09, 2024 | 139.05 | 140.19 | 137.43 | 140.19 | 4,249 | +3.93(+2.88%) |
Jul 08, 2024 | 136.26 | 136.26 | 136.26 | 136.26 | 366 | +0.22(+0.16%) |
Jul 05, 2024 | 137.02 | 140.28 | 136.00 | 136.04 | 1,704 | +7.24(+5.62%) |
Jul 03, 2024 | 128.34 | 130.79 | 126.90 | 128.80 | 5,990 | +1.65(+1.30%) |
Jul 02, 2024 | 130.14 | 131.44 | 127.15 | 127.15 | 6,873 | -5.85(-4.40%) |