Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 101.23 | 101.55 | 100.39 | 100.65 | 61,932 | -0.76(-0.75%) |
Sep 25, 2024 | 101.36 | 101.64 | 100.62 | 101.41 | 97,036 | -0.15(-0.15%) |
Sep 24, 2024 | 101.68 | 102.65 | 101.35 | 101.56 | 463,356 | -0.65(-0.64%) |
Sep 23, 2024 | 101.71 | 102.21 | 101.42 | 102.21 | 445,361 | +1.01(+1.00%) |
Sep 20, 2024 | 99.73 | 101.31 | 99.73 | 101.20 | 125,535 | +2.33(+2.36%) |
Sep 19, 2024 | 99.24 | 99.24 | 98.09 | 98.87 | 70,201 | -0.37(-0.37%) |
Sep 18, 2024 | 99.99 | 100.08 | 98.90 | 99.24 | 105,980 | -0.78(-0.78%) |
Sep 17, 2024 | 100.34 | 100.46 | 99.75 | 100.02 | 81,752 | -0.30(-0.30%) |
Sep 16, 2024 | 99.93 | 100.55 | 99.72 | 100.32 | 163,340 | +0.70(+0.70%) |
Sep 13, 2024 | 98.68 | 99.63 | 98.26 | 99.62 | 35,695 | +1.27(+1.29%) |
Sep 12, 2024 | 98.27 | 98.44 | 97.75 | 98.35 | 29,254 | +0.28(+0.29%) |
Sep 11, 2024 | 97.89 | 98.15 | 96.72 | 98.07 | 37,836 | +0.16(+0.16%) |
Sep 10, 2024 | 97.71 | 98.26 | 97.42 | 97.91 | 69,479 | +0.43(+0.44%) |
Sep 09, 2024 | 96.89 | 97.48 | 96.42 | 97.48 | 128,765 | +0.97(+1.01%) |
Sep 06, 2024 | 97.65 | 97.70 | 96.43 | 96.51 | 80,533 | -0.93(-0.95%) |
Sep 05, 2024 | 98.37 | 98.37 | 97.14 | 97.44 | 82,851 | -0.30(-0.31%) |
Sep 04, 2024 | 97.20 | 98.32 | 97.20 | 97.74 | 81,764 | +0.73(+0.75%) |
Sep 03, 2024 | 97.34 | 97.55 | 96.68 | 97.01 | 100,629 | -0.25(-0.26%) |
Aug 30, 2024 | 96.74 | 97.27 | 96.28 | 97.26 | 37,507 | +0.72(+0.75%) |
Aug 29, 2024 | 96.20 | 96.58 | 95.41 | 96.54 | 121,387 | +0.46(+0.48%) |
Aug 28, 2024 | 96.29 | 96.77 | 95.95 | 96.08 | 69,290 | +0.04(+0.04%) |
Aug 27, 2024 | 96.54 | 96.80 | 95.96 | 96.04 | 169,509 | -0.68(-0.70%) |
Aug 26, 2024 | 96.49 | 97.16 | 96.49 | 96.72 | 281,397 | +0.52(+0.54%) |
Aug 23, 2024 | 96.22 | 96.57 | 95.94 | 96.20 | 35,148 | +0.21(+0.22%) |
Aug 22, 2024 | 96.13 | 96.33 | 95.57 | 95.99 | 58,594 | -0.06(-0.06%) |
Aug 21, 2024 | 95.44 | 96.23 | 95.44 | 96.05 | 31,761 | +0.63(+0.66%) |
Aug 20, 2024 | 95.56 | 95.81 | 95.30 | 95.42 | 69,440 | -0.15(-0.16%) |
Aug 19, 2024 | 95.01 | 95.57 | 95.00 | 95.57 | 101,219 | +0.68(+0.72%) |
Aug 16, 2024 | 94.68 | 95.19 | 94.27 | 94.89 | 528,036 | +0.26(+0.27%) |
Aug 15, 2024 | 94.17 | 94.79 | 93.92 | 94.63 | 95,245 | +0.07(+0.07%) |
Aug 14, 2024 | 94.36 | 95.04 | 93.90 | 94.56 | 72,298 | +0.06(+0.06%) |
Aug 13, 2024 | 94.22 | 94.51 | 93.99 | 94.50 | 48,704 | +0.50(+0.53%) |
Aug 12, 2024 | 93.88 | 94.00 | 93.37 | 94.00 | 753,057 | +0.15(+0.16%) |
Aug 09, 2024 | 93.89 | 94.00 | 92.44 | 93.85 | 43,387 | +0.15(+0.16%) |
Aug 08, 2024 | 93.38 | 94.15 | 93.04 | 93.70 | 76,059 | +0.14(+0.15%) |
Aug 07, 2024 | 93.55 | 94.55 | 93.08 | 93.56 | 196,677 | +0.62(+0.67%) |
Aug 06, 2024 | 92.32 | 94.04 | 92.32 | 92.94 | 1,448,011 | +0.78(+0.85%) |
Aug 05, 2024 | 94.86 | 94.86 | 92.08 | 92.16 | 123,462 | -2.52(-2.66%) |
Aug 02, 2024 | 95.42 | 96.09 | 93.42 | 94.68 | 140,567 | +0.19(+0.20%) |
Aug 01, 2024 | 93.05 | 94.60 | 93.04 | 94.49 | 133,144 | +1.67(+1.80%) |
Jul 31, 2024 | 92.70 | 93.01 | 92.11 | 92.82 | 60,621 | +1.14(+1.24%) |
Jul 30, 2024 | 91.32 | 91.75 | 91.15 | 91.68 | 63,070 | +0.48(+0.53%) |
Jul 29, 2024 | 91.09 | 91.45 | 90.52 | 91.20 | 38,569 | +0.38(+0.42%) |
Jul 26, 2024 | 90.72 | 90.86 | 90.52 | 90.82 | 29,807 | +0.75(+0.83%) |
Jul 25, 2024 | 91.38 | 91.75 | 89.74 | 90.07 | 47,607 | -1.35(-1.47%) |
Jul 24, 2024 | 90.97 | 91.76 | 90.65 | 91.42 | 60,261 | +0.90(+0.99%) |
Jul 23, 2024 | 91.17 | 91.17 | 90.52 | 90.52 | 78,323 | -0.74(-0.81%) |
Jul 22, 2024 | 90.98 | 91.36 | 90.79 | 91.26 | 401,178 | +0.74(+0.82%) |
Jul 19, 2024 | 90.63 | 90.73 | 90.09 | 90.52 | 55,632 | +0.04(+0.04%) |
Jul 18, 2024 | 90.44 | 91.31 | 90.43 | 90.48 | 65,636 | -0.16(-0.18%) |
Jul 17, 2024 | 90.43 | 91.62 | 90.43 | 90.64 | 117,642 | +0.12(+0.13%) |
Jul 16, 2024 | 90.13 | 90.58 | 90.00 | 90.52 | 83,375 | +0.87(+0.97%) |
Jul 15, 2024 | 90.77 | 90.77 | 89.53 | 89.65 | 157,368 | -1.84(-2.01%) |
Jul 12, 2024 | 91.16 | 92.05 | 90.81 | 91.49 | 131,341 | +0.69(+0.76%) |
Jul 11, 2024 | 89.60 | 91.07 | 89.60 | 90.80 | 113,641 | +1.52(+1.70%) |
Jul 10, 2024 | 88.69 | 89.32 | 88.32 | 89.28 | 1,540,755 | +0.77(+0.87%) |
Jul 09, 2024 | 88.30 | 89.18 | 88.15 | 88.51 | 53,639 | +0.28(+0.32%) |
Jul 08, 2024 | 88.31 | 88.54 | 88.00 | 88.23 | 594,947 | +0.07(+0.08%) |
Jul 05, 2024 | 88.10 | 88.44 | 87.85 | 88.16 | 48,771 | +0.11(+0.12%) |
Jul 03, 2024 | 87.70 | 88.51 | 87.55 | 88.05 | 38,373 | +0.54(+0.62%) |
Jul 02, 2024 | 87.36 | 87.64 | 87.22 | 87.51 | 87,622 | +0.31(+0.36%) |