Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 120.61 | 124.25 | 120.61 | 124.00 | 137,999 | +4.44(+3.71%) |
Sep 25, 2024 | 118.87 | 120.52 | 118.02 | 119.56 | 106,277 | +0.50(+0.42%) |
Sep 24, 2024 | 120.50 | 121.20 | 119.01 | 119.06 | 56,373 | -0.95(-0.79%) |
Sep 23, 2024 | 122.30 | 123.18 | 119.22 | 120.01 | 76,133 | -1.39(-1.14%) |
Sep 20, 2024 | 123.16 | 123.95 | 120.23 | 121.40 | 494,724 | -1.63(-1.32%) |
Sep 19, 2024 | 123.86 | 123.94 | 121.25 | 123.03 | 117,398 | +1.96(+1.62%) |
Sep 18, 2024 | 120.24 | 123.16 | 119.07 | 121.07 | 85,697 | +0.81(+0.67%) |
Sep 17, 2024 | 118.72 | 121.46 | 118.03 | 120.26 | 102,647 | +2.54(+2.16%) |
Sep 16, 2024 | 119.75 | 120.63 | 115.98 | 117.72 | 137,232 | -2.31(-1.92%) |
Sep 13, 2024 | 117.43 | 121.17 | 117.29 | 120.03 | 82,279 | +3.09(+2.64%) |
Sep 12, 2024 | 114.42 | 117.83 | 114.27 | 116.94 | 74,747 | +2.66(+2.33%) |
Sep 11, 2024 | 113.38 | 114.57 | 111.20 | 114.28 | 71,170 | +0.66(+0.58%) |
Sep 10, 2024 | 113.55 | 115.79 | 112.84 | 113.62 | 111,803 | +0.02(+0.02%) |
Sep 09, 2024 | 115.99 | 116.00 | 112.59 | 113.60 | 126,836 | -2.13(-1.84%) |
Sep 06, 2024 | 117.64 | 119.14 | 114.65 | 115.73 | 106,653 | -2.28(-1.93%) |
Sep 05, 2024 | 122.76 | 122.98 | 116.86 | 118.01 | 113,473 | -4.48(-3.66%) |
Sep 04, 2024 | 122.25 | 123.50 | 120.41 | 122.49 | 66,084 | +0.35(+0.29%) |
Sep 03, 2024 | 125.71 | 126.62 | 121.63 | 122.14 | 110,086 | -4.53(-3.58%) |
Aug 30, 2024 | 125.08 | 127.09 | 124.52 | 126.67 | 92,583 | +2.32(+1.87%) |
Aug 29, 2024 | 123.92 | 126.48 | 123.24 | 124.35 | 102,872 | +1.55(+1.26%) |
Aug 28, 2024 | 124.50 | 124.74 | 122.44 | 122.80 | 107,246 | -2.09(-1.67%) |
Aug 27, 2024 | 123.96 | 125.84 | 121.99 | 124.89 | 55,655 | -0.24(-0.19%) |
Aug 26, 2024 | 126.14 | 127.34 | 124.64 | 125.13 | 96,536 | -0.05(-0.04%) |
Aug 23, 2024 | 121.69 | 125.21 | 121.69 | 125.18 | 97,249 | +3.96(+3.27%) |
Aug 22, 2024 | 123.36 | 123.87 | 120.83 | 121.22 | 115,953 | -2.24(-1.81%) |
Aug 21, 2024 | 119.10 | 123.46 | 118.92 | 123.46 | 91,084 | +4.72(+3.98%) |
Aug 20, 2024 | 118.29 | 118.89 | 117.31 | 118.74 | 94,710 | +0.83(+0.70%) |
Aug 19, 2024 | 118.29 | 118.80 | 117.00 | 117.91 | 132,996 | -0.38(-0.32%) |
Aug 16, 2024 | 120.00 | 120.70 | 118.26 | 118.29 | 88,927 | -1.68(-1.40%) |
Aug 15, 2024 | 120.15 | 122.35 | 119.52 | 119.97 | 98,781 | +2.12(+1.80%) |
Aug 14, 2024 | 119.34 | 120.23 | 117.79 | 117.85 | 111,445 | -1.48(-1.24%) |
Aug 13, 2024 | 118.35 | 120.44 | 117.63 | 119.33 | 94,178 | +1.96(+1.67%) |
Aug 12, 2024 | 116.50 | 118.97 | 116.00 | 117.37 | 124,878 | +0.58(+0.50%) |
Aug 09, 2024 | 118.45 | 120.86 | 116.29 | 116.80 | 120,225 | -1.36(-1.15%) |
Aug 08, 2024 | 118.41 | 121.82 | 117.32 | 118.15 | 209,413 | +1.23(+1.05%) |
Aug 07, 2024 | 120.48 | 122.25 | 116.91 | 116.92 | 104,058 | -2.05(-1.72%) |
Aug 06, 2024 | 114.47 | 123.64 | 114.47 | 118.97 | 197,848 | +4.50(+3.93%) |
Aug 05, 2024 | 114.99 | 119.63 | 112.37 | 114.47 | 224,974 | -6.60(-5.45%) |
Aug 02, 2024 | 117.82 | 121.88 | 117.22 | 121.07 | 215,869 | -0.12(-0.10%) |
Aug 01, 2024 | 113.52 | 121.77 | 109.59 | 121.19 | 338,175 | +17.44(+16.81%) |
Jul 31, 2024 | 103.03 | 104.96 | 101.90 | 103.74 | 232,149 | +0.72(+0.70%) |
Jul 30, 2024 | 105.84 | 107.16 | 102.00 | 103.03 | 208,616 | -3.26(-3.06%) |
Jul 29, 2024 | 107.27 | 109.15 | 104.62 | 106.28 | 117,255 | -0.57(-0.53%) |
Jul 26, 2024 | 106.03 | 107.29 | 105.28 | 106.85 | 113,450 | +2.68(+2.57%) |
Jul 25, 2024 | 105.24 | 106.73 | 103.85 | 104.17 | 130,683 | -0.67(-0.64%) |
Jul 24, 2024 | 106.61 | 108.72 | 104.45 | 104.84 | 95,145 | -2.65(-2.46%) |
Jul 23, 2024 | 105.20 | 110.36 | 105.04 | 107.49 | 163,093 | +1.78(+1.68%) |
Jul 22, 2024 | 105.68 | 106.18 | 103.06 | 105.71 | 176,501 | +0.69(+0.66%) |
Jul 19, 2024 | 104.93 | 106.10 | 104.22 | 105.02 | 111,333 | +0.14(+0.13%) |
Jul 18, 2024 | 104.28 | 106.31 | 103.67 | 104.88 | 107,779 | -0.16(-0.15%) |
Jul 17, 2024 | 106.84 | 108.34 | 104.81 | 105.04 | 149,774 | -2.74(-2.54%) |
Jul 16, 2024 | 103.84 | 108.20 | 103.84 | 107.78 | 195,246 | +4.67(+4.53%) |
Jul 15, 2024 | 97.93 | 103.80 | 97.93 | 103.11 | 182,625 | +5.93(+6.10%) |
Jul 12, 2024 | 97.69 | 98.93 | 96.58 | 97.17 | 122,450 | +0.68(+0.70%) |
Jul 11, 2024 | 94.61 | 97.48 | 93.36 | 96.50 | 173,035 | +4.08(+4.42%) |
Jul 10, 2024 | 90.14 | 92.42 | 89.62 | 92.41 | 131,321 | +2.74(+3.05%) |
Jul 09, 2024 | 90.27 | 90.79 | 89.49 | 89.68 | 103,573 | -1.05(-1.16%) |
Jul 08, 2024 | 90.38 | 92.77 | 89.46 | 90.72 | 96,817 | +0.56(+0.62%) |
Jul 05, 2024 | 90.61 | 90.61 | 88.93 | 90.16 | 94,415 | -0.39(-0.43%) |
Jul 03, 2024 | 89.16 | 90.84 | 88.83 | 90.55 | 43,583 | +1.85(+2.08%) |
Jul 02, 2024 | 87.40 | 89.67 | 87.10 | 88.71 | 116,023 | +1.15(+1.31%) |