Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2024 | 126.59 | 126.85 | 123.19 | 123.84 | 183,851 | -2.77(-2.19%) |
Nov 11, 2024 | 128.42 | 128.59 | 124.96 | 126.61 | 229,354 | -0.01(-0.01%) |
Nov 08, 2024 | 128.58 | 128.79 | 126.28 | 126.62 | 284,000 | -1.38(-1.08%) |
Nov 07, 2024 | 131.67 | 131.67 | 127.26 | 128.00 | 370,709 | -3.43(-2.61%) |
Nov 06, 2024 | 125.00 | 131.82 | 123.88 | 131.43 | 489,592 | +12.93(+10.91%) |
Nov 05, 2024 | 115.49 | 118.86 | 115.49 | 118.50 | 231,783 | +2.33(+2.01%) |
Nov 04, 2024 | 114.79 | 117.04 | 114.24 | 116.17 | 190,844 | +0.93(+0.81%) |
Nov 01, 2024 | 114.03 | 117.75 | 114.03 | 115.24 | 353,767 | +1.37(+1.20%) |
Oct 31, 2024 | 113.60 | 116.83 | 111.17 | 113.87 | 500,001 | -3.81(-3.24%) |
Oct 30, 2024 | 118.32 | 120.59 | 117.45 | 117.68 | 277,724 | -1.29(-1.08%) |
Oct 29, 2024 | 117.88 | 120.16 | 117.35 | 118.97 | 605,361 | +0.47(+0.40%) |
Oct 28, 2024 | 118.27 | 118.79 | 117.50 | 118.50 | 202,271 | +1.95(+1.67%) |
Oct 25, 2024 | 118.61 | 119.00 | 116.17 | 116.55 | 163,660 | -0.99(-0.84%) |
Oct 24, 2024 | 116.95 | 118.51 | 116.90 | 117.54 | 213,994 | +0.97(+0.83%) |
Oct 23, 2024 | 116.46 | 117.86 | 115.16 | 116.57 | 150,581 | +0.05(+0.04%) |
Oct 22, 2024 | 117.26 | 117.66 | 116.42 | 116.52 | 166,809 | -1.36(-1.15%) |
Oct 21, 2024 | 119.46 | 120.08 | 117.29 | 117.88 | 220,633 | -2.01(-1.68%) |
Oct 18, 2024 | 122.23 | 122.36 | 119.42 | 119.89 | 187,942 | -2.34(-1.91%) |
Oct 17, 2024 | 121.45 | 122.79 | 120.28 | 122.23 | 220,354 | +1.76(+1.46%) |
Oct 16, 2024 | 119.43 | 121.96 | 118.83 | 120.47 | 262,179 | +1.80(+1.52%) |
Oct 15, 2024 | 121.51 | 123.03 | 118.53 | 118.67 | 289,702 | -3.22(-2.64%) |
Oct 14, 2024 | 120.80 | 122.75 | 120.37 | 121.89 | 368,228 | +1.38(+1.15%) |
Oct 11, 2024 | 116.31 | 120.55 | 116.25 | 120.51 | 387,830 | +4.23(+3.64%) |
Oct 10, 2024 | 116.90 | 117.01 | 115.66 | 116.28 | 215,601 | -2.14(-1.81%) |
Oct 09, 2024 | 118.39 | 119.46 | 117.98 | 118.42 | 165,196 | +0.41(+0.35%) |
Oct 08, 2024 | 118.04 | 118.84 | 117.31 | 118.01 | 185,332 | +0.60(+0.51%) |
Oct 07, 2024 | 116.63 | 118.41 | 116.28 | 117.41 | 199,845 | -0.05(-0.04%) |
Oct 04, 2024 | 117.51 | 118.11 | 116.16 | 117.46 | 191,764 | +1.74(+1.50%) |
Oct 03, 2024 | 115.37 | 116.38 | 114.57 | 115.72 | 235,462 | +0.23(+0.20%) |
Oct 02, 2024 | 115.50 | 117.27 | 114.76 | 115.49 | 241,101 | -0.61(-0.53%) |
Oct 01, 2024 | 117.16 | 117.20 | 114.37 | 116.10 | 194,485 | -1.03(-0.88%) |
Sep 30, 2024 | 115.18 | 117.26 | 115.18 | 117.13 | 271,542 | +1.26(+1.09%) |
Sep 27, 2024 | 117.69 | 118.26 | 115.18 | 115.87 | 266,032 | -1.04(-0.89%) |
Sep 26, 2024 | 116.87 | 117.89 | 116.16 | 116.91 | 280,574 | +2.16(+1.88%) |
Sep 25, 2024 | 116.65 | 116.68 | 113.06 | 114.75 | 274,666 | -1.81(-1.55%) |
Sep 24, 2024 | 114.49 | 117.25 | 114.49 | 116.56 | 381,377 | +2.62(+2.30%) |
Sep 23, 2024 | 112.38 | 114.86 | 112.07 | 113.94 | 424,278 | +1.51(+1.34%) |
Sep 20, 2024 | 110.06 | 112.87 | 108.85 | 112.43 | 779,796 | +2.30(+2.09%) |
Sep 19, 2024 | 109.26 | 110.15 | 108.75 | 110.13 | 358,397 | +3.42(+3.20%) |
Sep 18, 2024 | 106.93 | 110.34 | 106.50 | 106.71 | 535,451 | +0.42(+0.40%) |
Sep 17, 2024 | 104.45 | 106.95 | 104.45 | 106.29 | 292,060 | +2.95(+2.85%) |
Sep 16, 2024 | 103.40 | 105.30 | 103.00 | 103.34 | 255,940 | +0.30(+0.29%) |
Sep 13, 2024 | 102.09 | 103.84 | 101.71 | 103.04 | 314,647 | +2.11(+2.09%) |
Sep 12, 2024 | 103.26 | 104.04 | 99.70 | 100.93 | 208,427 | +1.93(+1.95%) |
Sep 11, 2024 | 98.42 | 99.14 | 96.64 | 99.00 | 190,694 | -0.14(-0.14%) |
Sep 10, 2024 | 99.47 | 99.53 | 98.25 | 99.14 | 175,570 | -0.27(-0.27%) |
Sep 09, 2024 | 99.28 | 101.23 | 98.65 | 99.41 | 259,759 | +0.10(+0.10%) |
Sep 06, 2024 | 101.87 | 101.87 | 99.14 | 99.31 | 199,549 | -2.81(-2.75%) |
Sep 05, 2024 | 102.38 | 103.15 | 101.20 | 102.12 | 146,394 | -0.28(-0.27%) |
Sep 04, 2024 | 100.52 | 102.54 | 99.62 | 102.40 | 227,027 | +1.40(+1.39%) |