Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 99.14 | 100.35 | 97.49 | 97.81 | 3,107,093 | -0.31(-0.32%) |
Sep 25, 2024 | 99.53 | 99.53 | 97.12 | 98.12 | 3,085,658 | -1.05(-1.06%) |
Sep 24, 2024 | 98.85 | 99.68 | 98.29 | 99.17 | 1,592,744 | +0.38(+0.38%) |
Sep 23, 2024 | 99.52 | 99.78 | 98.48 | 98.79 | 1,832,154 | -0.12(-0.12%) |
Sep 20, 2024 | 98.87 | 99.17 | 98.38 | 98.91 | 4,183,121 | -0.61(-0.61%) |
Sep 19, 2024 | 98.62 | 99.59 | 97.77 | 99.52 | 2,755,991 | +3.20(+3.32%) |
Sep 18, 2024 | 98.00 | 98.42 | 96.08 | 96.32 | 1,768,404 | -1.67(-1.70%) |
Sep 17, 2024 | 96.19 | 99.35 | 96.08 | 97.99 | 2,777,828 | +2.29(+2.39%) |
Sep 16, 2024 | 95.62 | 96.11 | 94.98 | 95.70 | 2,087,685 | +0.58(+0.61%) |
Sep 13, 2024 | 95.41 | 95.84 | 94.59 | 95.12 | 1,552,372 | +0.05(+0.05%) |
Sep 12, 2024 | 94.29 | 95.13 | 93.36 | 95.07 | 2,120,326 | +0.82(+0.87%) |
Sep 11, 2024 | 94.45 | 94.45 | 91.48 | 94.25 | 3,011,118 | -0.32(-0.34%) |
Sep 10, 2024 | 95.23 | 95.23 | 93.89 | 94.57 | 1,894,243 | -0.40(-0.42%) |
Sep 09, 2024 | 93.97 | 95.12 | 93.45 | 94.97 | 2,815,522 | +1.72(+1.84%) |
Sep 06, 2024 | 92.92 | 94.47 | 91.85 | 93.25 | 3,980,614 | +0.68(+0.73%) |
Sep 05, 2024 | 94.43 | 94.47 | 91.72 | 92.57 | 2,555,681 | -2.43(-2.56%) |
Sep 04, 2024 | 95.01 | 96.28 | 94.60 | 95.00 | 2,302,152 | -0.56(-0.59%) |
Sep 03, 2024 | 95.51 | 95.86 | 94.00 | 95.56 | 4,013,358 | -0.62(-0.64%) |
Aug 30, 2024 | 95.13 | 96.26 | 94.39 | 96.18 | 2,352,432 | +1.53(+1.62%) |
Aug 29, 2024 | 95.15 | 95.50 | 93.68 | 94.65 | 2,131,106 | +0.12(+0.13%) |
Aug 28, 2024 | 94.52 | 95.64 | 94.10 | 94.53 | 3,514,472 | +0.17(+0.18%) |
Aug 27, 2024 | 95.59 | 95.62 | 94.09 | 94.36 | 2,186,631 | -1.51(-1.58%) |
Aug 26, 2024 | 96.65 | 97.28 | 95.49 | 95.87 | 2,244,658 | -0.59(-0.61%) |
Aug 23, 2024 | 95.98 | 97.15 | 95.70 | 96.46 | 1,771,613 | +1.18(+1.24%) |
Aug 22, 2024 | 96.39 | 96.40 | 94.96 | 95.28 | 1,590,089 | -0.74(-0.77%) |
Aug 21, 2024 | 95.97 | 96.16 | 94.87 | 96.02 | 1,255,289 | +0.33(+0.34%) |
Aug 20, 2024 | 95.58 | 96.08 | 95.36 | 95.69 | 1,601,670 | -0.28(-0.29%) |
Aug 19, 2024 | 95.27 | 96.10 | 95.10 | 95.97 | 1,507,263 | +0.80(+0.84%) |
Aug 16, 2024 | 94.63 | 95.19 | 93.83 | 95.17 | 3,222,503 | +0.16(+0.17%) |
Aug 15, 2024 | 93.77 | 95.67 | 93.73 | 95.01 | 2,260,417 | +1.62(+1.73%) |
Aug 14, 2024 | 92.36 | 94.74 | 92.28 | 93.39 | 3,184,957 | +1.01(+1.09%) |
Aug 13, 2024 | 92.32 | 92.60 | 91.23 | 92.38 | 2,009,009 | +0.51(+0.55%) |
Aug 12, 2024 | 92.20 | 92.57 | 91.08 | 91.87 | 3,274,233 | -0.69(-0.74%) |
Aug 09, 2024 | 92.60 | 93.45 | 91.56 | 92.56 | 2,224,584 | -0.42(-0.45%) |
Aug 08, 2024 | 91.71 | 93.24 | 91.17 | 92.98 | 2,345,976 | +1.63(+1.79%) |
Aug 07, 2024 | 92.68 | 93.27 | 91.14 | 91.35 | 2,230,509 | -0.64(-0.69%) |
Aug 06, 2024 | 91.66 | 93.61 | 91.11 | 91.98 | 3,408,080 | +0.35(+0.38%) |
Aug 05, 2024 | 92.69 | 92.69 | 89.75 | 91.64 | 4,412,547 | -2.42(-2.58%) |
Aug 02, 2024 | 95.11 | 95.48 | 92.90 | 94.06 | 4,090,694 | -1.93(-2.01%) |
Aug 01, 2024 | 97.94 | 99.15 | 94.79 | 95.99 | 4,142,531 | -2.35(-2.39%) |
Jul 31, 2024 | 97.59 | 99.11 | 97.13 | 98.34 | 2,887,618 | +1.60(+1.66%) |
Jul 30, 2024 | 98.27 | 98.94 | 96.67 | 96.74 | 3,229,692 | -1.27(-1.29%) |
Jul 29, 2024 | 98.91 | 98.94 | 97.53 | 98.01 | 2,142,011 | -0.92(-0.93%) |
Jul 26, 2024 | 97.57 | 99.94 | 97.09 | 98.92 | 3,101,606 | +1.63(+1.68%) |
Jul 25, 2024 | 99.52 | 100.34 | 96.93 | 97.29 | 5,268,633 | -1.30(-1.31%) |
Jul 24, 2024 | 95.80 | 98.75 | 93.55 | 98.58 | 7,637,403 | +1.79(+1.85%) |
Jul 23, 2024 | 98.30 | 102.23 | 95.21 | 96.79 | 7,708,285 | -11.92(-10.97%) |
Jul 22, 2024 | 108.05 | 108.84 | 106.29 | 108.71 | 2,877,556 | +1.25(+1.16%) |
Jul 19, 2024 | 109.59 | 109.59 | 107.30 | 107.47 | 4,149,121 | -2.16(-1.97%) |
Jul 18, 2024 | 109.08 | 112.85 | 108.75 | 109.63 | 3,496,389 | +0.77(+0.71%) |
Jul 17, 2024 | 108.65 | 109.98 | 107.77 | 108.86 | 3,935,297 | +0.32(+0.29%) |
Jul 16, 2024 | 104.58 | 108.62 | 104.09 | 108.54 | 2,658,673 | +4.33(+4.15%) |
Jul 15, 2024 | 102.96 | 104.88 | 102.38 | 104.22 | 1,944,756 | +1.44(+1.40%) |
Jul 12, 2024 | 103.29 | 103.95 | 102.65 | 102.78 | 1,942,609 | -0.12(-0.12%) |
Jul 11, 2024 | 101.75 | 104.09 | 101.55 | 102.90 | 1,828,924 | +1.72(+1.70%) |
Jul 10, 2024 | 101.02 | 101.71 | 100.08 | 101.17 | 1,871,173 | +0.16(+0.16%) |
Jul 09, 2024 | 100.93 | 101.93 | 100.57 | 101.02 | 2,008,363 | +0.06(+0.06%) |
Jul 08, 2024 | 100.82 | 101.28 | 100.05 | 100.96 | 2,617,399 | +1.06(+1.06%) |
Jul 05, 2024 | 101.67 | 101.67 | 99.14 | 99.90 | 2,221,606 | -1.77(-1.74%) |
Jul 03, 2024 | 100.22 | 101.74 | 99.59 | 101.67 | 1,866,034 | +1.09(+1.08%) |
Jul 02, 2024 | 100.80 | 101.69 | 100.20 | 100.59 | 2,717,327 | -0.93(-0.91%) |