Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 128.36 | 128.72 | 127.11 | 128.30 | 76,827 | -0.21(-0.16%) |
Sep 17, 2024 | 128.97 | 129.38 | 127.94 | 128.51 | 157,818 | -0.46(-0.36%) |
Sep 16, 2024 | 127.65 | 129.69 | 125.23 | 128.97 | 134,909 | +1.80(+1.42%) |
Sep 13, 2024 | 125.56 | 127.42 | 125.56 | 127.17 | 172,167 | +1.86(+1.48%) |
Sep 12, 2024 | 123.59 | 125.65 | 123.27 | 125.31 | 117,308 | +1.72(+1.39%) |
Sep 11, 2024 | 121.17 | 123.61 | 120.88 | 123.59 | 101,234 | +1.54(+1.26%) |
Sep 10, 2024 | 120.88 | 122.10 | 120.12 | 122.05 | 105,610 | +0.58(+0.48%) |
Sep 09, 2024 | 121.45 | 122.36 | 120.71 | 121.47 | 83,085 | +0.71(+0.59%) |
Sep 06, 2024 | 120.00 | 121.86 | 119.79 | 120.76 | 144,804 | +0.28(+0.23%) |
Sep 05, 2024 | 120.86 | 122.75 | 120.38 | 120.48 | 76,712 | -0.37(-0.31%) |
Sep 04, 2024 | 120.79 | 121.30 | 119.99 | 120.85 | 123,232 | +0.00(+0.00%) |
Sep 03, 2024 | 120.40 | 122.15 | 119.49 | 120.85 | 180,882 | +0.18(+0.15%) |
Aug 30, 2024 | 120.67 | 0 | +1.62(+1.36%) | |||
Aug 29, 2024 | 121.54 | 121.54 | 118.71 | 119.05 | 333,844 | -1.26(-1.05%) |
Aug 28, 2024 | 122.46 | 123.54 | 120.13 | 120.31 | 262,052 | -1.49(-1.22%) |
Aug 27, 2024 | 122.56 | 123.46 | 121.60 | 121.80 | 96,286 | -1.67(-1.35%) |
Aug 26, 2024 | 123.46 | 124.36 | 123.10 | 123.47 | 42,201 | -0.13(-0.11%) |
Aug 23, 2024 | 122.68 | 123.99 | 122.68 | 123.60 | 41,113 | +0.98(+0.80%) |
Aug 22, 2024 | 123.21 | 123.42 | 122.24 | 122.62 | 39,761 | +0.12(+0.10%) |
Aug 21, 2024 | 123.60 | 123.60 | 121.57 | 122.50 | 60,918 | -0.51(-0.41%) |
Aug 20, 2024 | 122.20 | 123.71 | 122.11 | 123.01 | 55,596 | +0.77(+0.63%) |
Aug 19, 2024 | 122.54 | 123.51 | 121.92 | 122.24 | 50,256 | -0.30(-0.24%) |
Aug 16, 2024 | 124.24 | 124.64 | 122.07 | 122.54 | 82,674 | -2.02(-1.62%) |
Aug 15, 2024 | 122.75 | 124.60 | 122.75 | 124.56 | 42,501 | +1.82(+1.48%) |
Aug 14, 2024 | 122.30 | 122.75 | 121.67 | 122.74 | 73,196 | +0.13(+0.11%) |
Aug 13, 2024 | 121.81 | 122.82 | 120.85 | 122.61 | 122,949 | +1.30(+1.07%) |
Aug 12, 2024 | 122.42 | 123.35 | 121.19 | 121.31 | 101,336 | -1.11(-0.91%) |
Aug 09, 2024 | 123.62 | 123.62 | 121.92 | 122.42 | 80,031 | -1.45(-1.17%) |
Aug 08, 2024 | 122.83 | 124.66 | 122.08 | 123.87 | 82,294 | +1.37(+1.12%) |
Aug 07, 2024 | 126.00 | 127.55 | 122.50 | 122.50 | 68,224 | -3.09(-2.46%) |
Aug 06, 2024 | 121.97 | 125.73 | 120.99 | 125.59 | 189,128 | +1.13(+0.91%) |
Aug 02, 2024 | 124.46 | 0 | -1.25(-0.99%) | |||
Aug 01, 2024 | 128.58 | 129.07 | 125.55 | 125.71 | 142,817 | -2.69(-2.10%) |
Jul 31, 2024 | 129.00 | 129.65 | 126.03 | 128.40 | 174,619 | +2.62(+2.08%) |
Jul 30, 2024 | 126.77 | 127.96 | 125.65 | 125.78 | 105,433 | -1.43(-1.12%) |
Jul 29, 2024 | 127.60 | 128.13 | 126.71 | 127.21 | 62,708 | -0.52(-0.41%) |
Jul 26, 2024 | 127.29 | 128.24 | 127.22 | 127.73 | 58,108 | +0.58(+0.46%) |
Jul 25, 2024 | 126.90 | 128.40 | 126.81 | 127.15 | 68,881 | -0.41(-0.32%) |
Jul 24, 2024 | 126.80 | 127.69 | 125.04 | 127.56 | 86,570 | +0.61(+0.48%) |
Jul 23, 2024 | 126.82 | 127.67 | 126.02 | 126.95 | 64,832 | +0.08(+0.06%) |
Jul 22, 2024 | 126.00 | 127.00 | 125.04 | 126.87 | 49,094 | +1.71(+1.37%) |
Jul 19, 2024 | 124.50 | 125.47 | 124.33 | 125.16 | 83,678 | +0.55(+0.44%) |
Jul 18, 2024 | 125.14 | 125.86 | 124.29 | 124.61 | 53,384 | -0.44(-0.35%) |
Jul 17, 2024 | 125.57 | 125.75 | 124.63 | 125.05 | 54,702 | +0.08(+0.06%) |
Jul 16, 2024 | 124.52 | 125.91 | 124.00 | 124.97 | 97,024 | +1.07(+0.86%) |
Jul 15, 2024 | 124.20 | 125.09 | 123.45 | 123.90 | 62,610 | -0.30(-0.24%) |
Jul 12, 2024 | 123.13 | 124.75 | 123.13 | 124.20 | 92,192 | +1.08(+0.88%) |
Jul 11, 2024 | 121.24 | 123.58 | 121.10 | 123.12 | 80,670 | +1.74(+1.43%) |
Jul 10, 2024 | 120.00 | 121.59 | 119.48 | 121.38 | 83,711 | +1.76(+1.47%) |
Jul 09, 2024 | 120.94 | 121.44 | 118.88 | 119.62 | 83,239 | -1.64(-1.35%) |
Jul 08, 2024 | 120.05 | 121.26 | 119.50 | 121.26 | 112,130 | +1.25(+1.04%) |
Jul 05, 2024 | 121.28 | 121.36 | 120.00 | 120.01 | 115,011 | -1.71(-1.40%) |
Jul 04, 2024 | 121.76 | 122.26 | 121.31 | 121.72 | 37,067 | -0.30(-0.25%) |
Jul 03, 2024 | 121.14 | 123.25 | 120.96 | 122.02 | 59,486 | +0.86(+0.71%) |