Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 99.73 | 101.00 | 98.40 | 99.38 | 90,517 | +0.60(+0.61%) |
Sep 25, 2024 | 99.16 | 99.79 | 97.92 | 98.78 | 71,082 | -0.76(-0.76%) |
Sep 24, 2024 | 99.86 | 100.39 | 97.48 | 99.54 | 63,579 | -0.12(-0.12%) |
Sep 23, 2024 | 103.29 | 103.29 | 99.27 | 99.66 | 103,585 | -3.14(-3.05%) |
Sep 20, 2024 | 104.41 | 105.23 | 102.77 | 102.80 | 384,773 | -2.21(-2.10%) |
Sep 19, 2024 | 105.41 | 106.20 | 104.35 | 105.01 | 86,224 | +1.33(+1.28%) |
Sep 18, 2024 | 104.02 | 105.91 | 103.15 | 103.68 | 83,820 | -0.58(-0.56%) |
Sep 17, 2024 | 105.50 | 106.32 | 104.01 | 104.26 | 91,561 | -0.74(-0.70%) |
Sep 16, 2024 | 104.77 | 106.65 | 104.41 | 105.00 | 93,403 | +0.23(+0.22%) |
Sep 13, 2024 | 102.62 | 105.40 | 102.62 | 104.77 | 89,879 | +2.67(+2.62%) |
Sep 12, 2024 | 103.16 | 104.11 | 101.98 | 102.10 | 54,314 | -0.99(-0.96%) |
Sep 11, 2024 | 101.84 | 103.54 | 101.00 | 103.09 | 71,381 | +0.86(+0.84%) |
Sep 10, 2024 | 103.10 | 104.28 | 101.73 | 102.23 | 64,932 | -0.55(-0.54%) |
Sep 09, 2024 | 101.54 | 103.81 | 101.42 | 102.78 | 76,840 | +1.64(+1.62%) |
Sep 06, 2024 | 103.58 | 104.89 | 99.08 | 101.14 | 64,658 | -2.01(-1.95%) |
Sep 05, 2024 | 101.98 | 103.93 | 101.80 | 103.15 | 82,596 | +0.59(+0.58%) |
Sep 04, 2024 | 100.44 | 103.04 | 98.89 | 102.56 | 119,582 | +1.61(+1.59%) |
Sep 03, 2024 | 105.08 | 106.42 | 100.18 | 100.95 | 105,787 | -4.85(-4.58%) |
Aug 30, 2024 | 106.00 | 106.16 | 102.60 | 105.80 | 113,893 | -0.06(-0.06%) |
Aug 29, 2024 | 106.75 | 108.83 | 105.55 | 105.86 | 82,793 | -0.68(-0.64%) |
Aug 28, 2024 | 105.99 | 107.65 | 103.50 | 106.54 | 152,522 | +0.21(+0.20%) |
Aug 27, 2024 | 104.58 | 106.48 | 104.50 | 106.33 | 160,270 | +1.13(+1.07%) |
Aug 26, 2024 | 104.07 | 106.99 | 103.94 | 105.20 | 120,466 | +1.38(+1.33%) |
Aug 23, 2024 | 103.81 | 105.50 | 103.39 | 103.82 | 69,762 | +0.20(+0.19%) |
Aug 22, 2024 | 106.25 | 106.25 | 103.21 | 103.62 | 66,898 | -2.46(-2.32%) |
Aug 21, 2024 | 105.00 | 106.84 | 102.87 | 106.08 | 121,871 | +1.74(+1.67%) |
Aug 20, 2024 | 103.00 | 104.73 | 101.88 | 104.34 | 100,433 | +0.75(+0.72%) |
Aug 19, 2024 | 102.00 | 103.75 | 101.11 | 103.59 | 98,789 | +1.38(+1.35%) |
Aug 16, 2024 | 103.27 | 104.28 | 102.20 | 102.21 | 97,136 | -0.92(-0.89%) |
Aug 15, 2024 | 102.93 | 106.75 | 102.69 | 103.13 | 148,093 | +2.11(+2.09%) |
Aug 14, 2024 | 102.62 | 103.88 | 101.00 | 101.02 | 95,666 | -2.00(-1.94%) |
Aug 13, 2024 | 100.10 | 103.04 | 99.15 | 103.02 | 203,847 | +3.42(+3.43%) |
Aug 12, 2024 | 103.28 | 103.28 | 98.71 | 99.60 | 113,974 | -0.56(-0.55%) |
Aug 09, 2024 | 97.33 | 100.76 | 95.27 | 100.16 | 132,926 | +3.23(+3.34%) |
Aug 08, 2024 | 93.59 | 97.76 | 92.04 | 96.92 | 106,318 | +3.60(+3.86%) |
Aug 07, 2024 | 100.00 | 102.03 | 93.02 | 93.32 | 159,027 | -5.72(-5.78%) |
Aug 06, 2024 | 97.94 | 100.37 | 97.50 | 99.04 | 126,073 | +0.91(+0.93%) |
Aug 05, 2024 | 90.29 | 98.44 | 90.29 | 98.13 | 193,228 | -2.06(-2.06%) |
Aug 02, 2024 | 101.01 | 103.48 | 98.94 | 100.19 | 115,504 | -4.11(-3.94%) |
Aug 01, 2024 | 108.42 | 108.98 | 103.67 | 104.30 | 113,089 | -4.69(-4.30%) |
Jul 31, 2024 | 110.32 | 112.12 | 106.42 | 108.99 | 138,116 | -1.12(-1.02%) |
Jul 30, 2024 | 109.80 | 111.06 | 106.54 | 110.11 | 188,884 | +1.36(+1.25%) |
Jul 29, 2024 | 107.29 | 108.93 | 105.75 | 108.75 | 136,946 | +1.61(+1.50%) |
Jul 26, 2024 | 106.99 | 108.42 | 105.75 | 107.14 | 88,715 | +1.13(+1.07%) |
Jul 25, 2024 | 104.13 | 108.91 | 101.56 | 106.01 | 200,616 | +3.06(+2.97%) |
Jul 24, 2024 | 102.00 | 105.35 | 101.50 | 102.95 | 77,725 | +0.58(+0.57%) |
Jul 23, 2024 | 100.92 | 104.00 | 100.92 | 102.37 | 75,936 | +0.92(+0.91%) |
Jul 22, 2024 | 100.33 | 102.50 | 98.04 | 101.45 | 104,800 | +1.69(+1.69%) |
Jul 19, 2024 | 99.19 | 101.70 | 98.33 | 99.76 | 82,225 | +0.80(+0.81%) |
Jul 18, 2024 | 100.50 | 101.51 | 98.75 | 98.96 | 88,342 | -2.11(-2.09%) |
Jul 17, 2024 | 97.66 | 101.92 | 97.66 | 101.07 | 174,282 | +2.12(+2.14%) |
Jul 16, 2024 | 97.94 | 99.98 | 95.61 | 98.95 | 124,719 | +2.28(+2.36%) |
Jul 15, 2024 | 100.00 | 100.00 | 95.89 | 96.67 | 142,859 | -2.74(-2.76%) |
Jul 12, 2024 | 99.21 | 100.69 | 96.90 | 99.41 | 157,029 | +1.41(+1.44%) |
Jul 11, 2024 | 97.30 | 99.10 | 95.54 | 98.00 | 160,753 | +1.70(+1.77%) |
Jul 10, 2024 | 92.00 | 97.80 | 91.61 | 96.30 | 322,622 | +4.59(+5.00%) |
Jul 09, 2024 | 87.78 | 91.91 | 87.28 | 91.71 | 217,231 | +4.83(+5.56%) |
Jul 08, 2024 | 85.89 | 92.90 | 85.17 | 86.88 | 215,820 | +2.51(+2.97%) |
Jul 05, 2024 | 82.86 | 84.53 | 81.74 | 84.37 | 56,881 | +1.67(+2.02%) |
Jul 03, 2024 | 84.90 | 84.90 | 82.22 | 82.70 | 63,143 | -2.09(-2.46%) |
Jul 02, 2024 | 84.85 | 85.61 | 84.04 | 84.79 | 115,722 | -0.06(-0.07%) |