Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 101.73 | 105.05 | 101.69 | 104.04 | 64,750 | +0.28(+0.27%) |
Sep 25, 2024 | 102.14 | 104.44 | 102.13 | 103.76 | 47,365 | +0.98(+0.95%) |
Sep 24, 2024 | 102.83 | 103.28 | 102.38 | 102.78 | 66,240 | -0.26(-0.25%) |
Sep 23, 2024 | 101.92 | 103.43 | 101.82 | 103.04 | 162,405 | +0.04(+0.04%) |
Sep 20, 2024 | 102.12 | 103.24 | 101.70 | 103.00 | 80,395 | +0.80(+0.78%) |
Sep 19, 2024 | 99.42 | 102.75 | 99.42 | 102.20 | 101,618 | +2.88(+2.90%) |
Sep 18, 2024 | 99.37 | 100.00 | 98.33 | 99.32 | 43,833 | -0.06(-0.06%) |
Sep 17, 2024 | 98.84 | 99.61 | 98.40 | 99.38 | 23,961 | +0.28(+0.28%) |
Sep 16, 2024 | 98.64 | 99.71 | 98.47 | 99.10 | 34,378 | +0.48(+0.49%) |
Sep 13, 2024 | 97.75 | 99.00 | 97.75 | 98.62 | 18,449 | +0.89(+0.91%) |
Sep 12, 2024 | 99.14 | 99.75 | 97.60 | 97.73 | 52,421 | -1.46(-1.47%) |
Sep 11, 2024 | 98.23 | 99.49 | 97.36 | 99.19 | 25,305 | +0.69(+0.70%) |
Sep 10, 2024 | 97.99 | 99.39 | 97.28 | 98.50 | 36,609 | +0.01(+0.01%) |
Sep 09, 2024 | 96.59 | 99.75 | 96.59 | 98.49 | 63,359 | +2.49(+2.59%) |
Sep 06, 2024 | 95.60 | 96.46 | 95.35 | 96.00 | 42,583 | +1.00(+1.05%) |
Sep 05, 2024 | 95.85 | 96.78 | 94.70 | 95.00 | 41,555 | -0.85(-0.89%) |
Sep 04, 2024 | 94.22 | 95.86 | 94.10 | 95.85 | 35,402 | +1.56(+1.65%) |
Sep 03, 2024 | 94.94 | 95.51 | 94.25 | 94.29 | 78,077 | -1.09(-1.14%) |
Aug 30, 2024 | 95.38 | 0 | -0.10(-0.10%) | |||
Aug 29, 2024 | 95.95 | 95.99 | 92.50 | 95.48 | 97,245 | -1.13(-1.17%) |
Aug 28, 2024 | 97.96 | 98.23 | 95.35 | 96.61 | 36,116 | -1.08(-1.11%) |
Aug 27, 2024 | 96.86 | 98.54 | 95.61 | 97.69 | 91,978 | +1.24(+1.29%) |
Aug 26, 2024 | 97.44 | 97.44 | 96.15 | 96.45 | 26,885 | -1.03(-1.06%) |
Aug 23, 2024 | 95.30 | 97.68 | 95.22 | 97.48 | 95,745 | +2.20(+2.31%) |
Aug 22, 2024 | 95.28 | 95.74 | 94.84 | 95.28 | 51,112 | +0.16(+0.17%) |
Aug 21, 2024 | 95.78 | 95.78 | 94.93 | 95.12 | 109,044 | -0.88(-0.92%) |
Aug 20, 2024 | 96.00 | 96.64 | 95.66 | 96.00 | 31,662 | -0.67(-0.69%) |
Aug 19, 2024 | 96.10 | 97.46 | 96.10 | 96.67 | 49,248 | -0.27(-0.28%) |
Aug 16, 2024 | 97.75 | 97.75 | 96.51 | 96.94 | 40,617 | -1.21(-1.23%) |
Aug 15, 2024 | 97.55 | 98.88 | 97.34 | 98.15 | 48,756 | +0.67(+0.69%) |
Aug 14, 2024 | 97.49 | 97.91 | 96.58 | 97.48 | 39,324 | -0.02(-0.02%) |
Aug 13, 2024 | 95.15 | 97.54 | 95.15 | 97.50 | 72,372 | +2.50(+2.63%) |
Aug 12, 2024 | 94.86 | 95.25 | 94.56 | 95.00 | 23,015 | +0.19(+0.20%) |
Aug 09, 2024 | 95.10 | 95.10 | 93.92 | 94.81 | 29,113 | +0.37(+0.39%) |
Aug 08, 2024 | 93.22 | 95.17 | 92.76 | 94.44 | 51,628 | +1.77(+1.91%) |
Aug 07, 2024 | 94.27 | 94.27 | 92.33 | 92.67 | 54,040 | -0.65(-0.70%) |
Aug 06, 2024 | 91.94 | 94.10 | 91.94 | 93.32 | 98,723 | -0.49(-0.52%) |
Aug 02, 2024 | 93.81 | 0 | -1.93(-2.02%) | |||
Aug 01, 2024 | 96.42 | 97.28 | 95.15 | 95.74 | 113,629 | -0.63(-0.65%) |
Jul 31, 2024 | 97.10 | 97.34 | 96.25 | 96.37 | 40,344 | -0.46(-0.48%) |
Jul 30, 2024 | 96.60 | 97.45 | 96.50 | 96.83 | 30,601 | +0.24(+0.25%) |
Jul 29, 2024 | 96.99 | 96.99 | 95.92 | 96.59 | 35,593 | -0.13(-0.13%) |
Jul 26, 2024 | 95.91 | 96.77 | 95.91 | 96.72 | 29,588 | +0.86(+0.90%) |
Jul 25, 2024 | 96.25 | 97.27 | 95.66 | 95.86 | 33,868 | -0.82(-0.85%) |
Jul 24, 2024 | 98.21 | 98.40 | 96.18 | 96.68 | 30,824 | -1.54(-1.57%) |
Jul 23, 2024 | 96.56 | 98.66 | 95.99 | 98.22 | 44,161 | +1.65(+1.71%) |
Jul 22, 2024 | 95.25 | 97.14 | 94.45 | 96.57 | 50,093 | +2.07(+2.19%) |
Jul 19, 2024 | 94.72 | 95.01 | 94.41 | 94.50 | 21,002 | -0.69(-0.72%) |
Jul 18, 2024 | 96.00 | 96.21 | 94.42 | 95.19 | 34,324 | -0.81(-0.84%) |
Jul 17, 2024 | 97.24 | 97.24 | 95.85 | 96.00 | 40,036 | -1.63(-1.67%) |
Jul 16, 2024 | 96.14 | 97.83 | 95.88 | 97.63 | 48,074 | +1.38(+1.43%) |
Jul 15, 2024 | 95.67 | 96.92 | 95.63 | 96.25 | 43,188 | +0.61(+0.64%) |
Jul 12, 2024 | 95.37 | 95.64 | 94.99 | 95.64 | 26,496 | +0.57(+0.60%) |
Jul 11, 2024 | 94.59 | 96.77 | 94.26 | 95.07 | 73,731 | +0.51(+0.54%) |
Jul 10, 2024 | 94.32 | 95.08 | 94.27 | 94.56 | 49,190 | +0.21(+0.22%) |
Jul 09, 2024 | 94.43 | 94.94 | 93.75 | 94.35 | 31,030 | -0.35(-0.37%) |
Jul 08, 2024 | 93.97 | 94.87 | 93.90 | 94.70 | 26,960 | +0.57(+0.61%) |
Jul 05, 2024 | 94.46 | 94.64 | 94.11 | 94.13 | 55,886 | -0.31(-0.33%) |
Jul 04, 2024 | 95.04 | 95.04 | 94.09 | 94.44 | 15,598 | -1.00(-1.05%) |
Jul 03, 2024 | 95.21 | 95.82 | 94.54 | 95.44 | 48,133 | +0.68(+0.72%) |