Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 109.00 | 109.97 | 106.68 | 107.94 | 1,097,918 | -0.77(-0.71%) |
Sep 30, 2024 | 107.00 | 108.98 | 106.92 | 108.71 | 1,382,993 | +2.71(+2.56%) |
Sep 27, 2024 | 105.66 | 106.64 | 105.51 | 106.00 | 1,304,366 | +0.00(+0.00%) |
Sep 26, 2024 | 106.69 | 106.69 | 104.19 | 106.00 | 778,462 | +0.04(+0.04%) |
Sep 25, 2024 | 106.50 | 106.90 | 105.51 | 105.96 | 1,075,954 | -0.43(-0.40%) |
Sep 24, 2024 | 106.55 | 107.89 | 105.62 | 106.39 | 1,166,663 | +1.53(+1.46%) |
Sep 23, 2024 | 106.22 | 106.22 | 103.53 | 104.86 | 770,854 | -0.91(-0.86%) |
Sep 20, 2024 | 106.97 | 107.57 | 105.14 | 105.77 | 1,357,280 | -1.09(-1.02%) |
Sep 19, 2024 | 107.80 | 108.68 | 104.57 | 106.86 | 985,751 | +1.87(+1.78%) |
Sep 18, 2024 | 103.21 | 106.26 | 102.76 | 104.99 | 869,804 | +1.52(+1.47%) |
Sep 17, 2024 | 103.92 | 104.50 | 101.91 | 103.47 | 1,075,111 | -0.09(-0.09%) |
Sep 16, 2024 | 103.47 | 104.50 | 102.74 | 103.56 | 708,856 | +0.32(+0.31%) |
Sep 13, 2024 | 101.76 | 104.13 | 101.58 | 103.24 | 1,112,468 | +1.44(+1.41%) |
Sep 12, 2024 | 100.00 | 102.17 | 99.50 | 101.80 | 2,010,458 | +2.79(+2.82%) |
Sep 11, 2024 | 96.18 | 99.26 | 95.11 | 99.01 | 1,604,965 | +2.71(+2.81%) |
Sep 10, 2024 | 97.00 | 98.29 | 95.00 | 96.30 | 697,116 | -0.33(-0.34%) |
Sep 09, 2024 | 95.51 | 97.15 | 94.30 | 96.63 | 1,230,779 | +1.93(+2.04%) |
Sep 06, 2024 | 97.20 | 98.08 | 94.05 | 94.70 | 1,548,194 | -2.64(-2.71%) |
Sep 05, 2024 | 97.70 | 98.54 | 96.69 | 97.34 | 2,130,624 | -0.78(-0.79%) |
Sep 04, 2024 | 96.50 | 98.33 | 95.50 | 98.12 | 2,597,470 | +2.95(+3.10%) |
Sep 03, 2024 | 96.05 | 96.73 | 93.03 | 95.17 | 2,169,477 | -0.65(-0.68%) |
Aug 30, 2024 | 92.47 | 95.90 | 92.47 | 95.82 | 2,090,485 | +3.91(+4.25%) |
Aug 29, 2024 | 89.37 | 94.19 | 89.02 | 91.91 | 1,574,848 | +2.19(+2.44%) |
Aug 28, 2024 | 90.11 | 91.81 | 89.29 | 89.72 | 774,616 | -0.83(-0.92%) |
Aug 27, 2024 | 88.25 | 91.97 | 88.00 | 90.55 | 1,635,307 | +1.25(+1.40%) |
Aug 26, 2024 | 90.00 | 90.49 | 88.74 | 89.30 | 637,559 | -0.55(-0.61%) |
Aug 23, 2024 | 90.51 | 90.53 | 88.00 | 89.85 | 900,171 | -0.30(-0.33%) |
Aug 22, 2024 | 91.32 | 92.39 | 90.05 | 90.15 | 642,782 | -1.20(-1.31%) |
Aug 21, 2024 | 89.34 | 92.47 | 88.87 | 91.35 | 1,202,366 | +2.14(+2.40%) |
Aug 20, 2024 | 90.52 | 91.05 | 88.93 | 89.21 | 751,773 | -1.18(-1.31%) |
Aug 19, 2024 | 91.08 | 91.60 | 89.51 | 90.39 | 850,331 | -0.69(-0.76%) |
Aug 16, 2024 | 91.30 | 92.11 | 90.50 | 91.08 | 1,223,045 | -0.32(-0.35%) |
Aug 15, 2024 | 89.65 | 91.50 | 89.20 | 91.40 | 1,321,183 | +2.25(+2.52%) |
Aug 14, 2024 | 90.75 | 90.75 | 88.45 | 89.15 | 1,184,541 | -0.79(-0.88%) |
Aug 13, 2024 | 91.69 | 91.76 | 89.52 | 89.94 | 1,329,913 | -0.02(-0.02%) |
Aug 12, 2024 | 88.17 | 91.33 | 87.72 | 89.96 | 1,580,814 | +2.32(+2.65%) |
Aug 09, 2024 | 88.00 | 91.43 | 87.20 | 87.64 | 3,697,543 | +2.28(+2.67%) |
Aug 08, 2024 | 80.23 | 86.65 | 79.00 | 85.36 | 7,140,049 | +12.37(+16.95%) |
Aug 07, 2024 | 75.00 | 75.00 | 72.31 | 72.99 | 1,507,352 | -0.72(-0.98%) |
Aug 06, 2024 | 72.96 | 74.55 | 72.51 | 73.71 | 596,381 | +0.82(+1.12%) |
Aug 05, 2024 | 69.65 | 74.25 | 69.65 | 72.89 | 1,107,713 | -2.40(-3.19%) |
Aug 02, 2024 | 74.67 | 75.44 | 71.10 | 75.29 | 1,651,111 | -0.98(-1.28%) |