Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 104.20 | 105.74 | 104.07 | 105.49 | 179,712 | +2.42(+2.35%) |
Sep 25, 2024 | 102.96 | 103.36 | 102.30 | 103.07 | 185,421 | +0.46(+0.45%) |
Sep 24, 2024 | 102.93 | 103.27 | 101.58 | 102.61 | 111,166 | +0.10(+0.10%) |
Sep 23, 2024 | 102.72 | 103.70 | 102.43 | 102.51 | 122,936 | +0.22(+0.22%) |
Sep 20, 2024 | 103.46 | 103.46 | 101.81 | 102.29 | 839,333 | -1.61(-1.55%) |
Sep 19, 2024 | 103.34 | 103.98 | 102.49 | 103.90 | 167,568 | +2.50(+2.47%) |
Sep 18, 2024 | 100.39 | 104.06 | 100.39 | 101.40 | 311,776 | +1.28(+1.28%) |
Sep 17, 2024 | 99.14 | 100.61 | 98.56 | 100.12 | 190,623 | +1.65(+1.68%) |
Sep 16, 2024 | 97.73 | 98.55 | 97.22 | 98.47 | 154,035 | +1.31(+1.35%) |
Sep 13, 2024 | 96.26 | 97.70 | 96.16 | 97.16 | 157,611 | +1.40(+1.46%) |
Sep 12, 2024 | 95.80 | 96.06 | 94.53 | 95.76 | 241,225 | +0.54(+0.57%) |
Sep 11, 2024 | 95.05 | 95.27 | 93.01 | 95.22 | 296,943 | -0.50(-0.52%) |
Sep 10, 2024 | 95.83 | 96.55 | 94.85 | 95.72 | 211,899 | +0.13(+0.14%) |
Sep 09, 2024 | 95.29 | 95.79 | 94.57 | 95.59 | 313,846 | +0.06(+0.06%) |
Sep 06, 2024 | 97.16 | 97.82 | 95.22 | 95.53 | 179,497 | -1.47(-1.52%) |
Sep 05, 2024 | 98.05 | 98.40 | 96.55 | 97.00 | 169,474 | -1.35(-1.37%) |
Sep 04, 2024 | 99.34 | 99.53 | 97.94 | 98.35 | 128,415 | -1.36(-1.36%) |
Sep 03, 2024 | 102.61 | 103.65 | 99.33 | 99.71 | 156,207 | -4.15(-4.00%) |
Aug 30, 2024 | 102.96 | 104.02 | 102.19 | 103.86 | 102,987 | +0.96(+0.93%) |
Aug 29, 2024 | 103.36 | 103.62 | 102.33 | 102.90 | 129,260 | +0.65(+0.64%) |
Aug 28, 2024 | 102.31 | 103.71 | 101.95 | 102.25 | 112,991 | -0.03(-0.03%) |
Aug 27, 2024 | 102.45 | 102.45 | 101.30 | 102.28 | 80,833 | -0.43(-0.42%) |
Aug 26, 2024 | 103.57 | 104.23 | 102.58 | 102.71 | 82,707 | -0.03(-0.03%) |
Aug 23, 2024 | 100.97 | 103.67 | 100.65 | 102.74 | 131,272 | +2.53(+2.52%) |
Aug 22, 2024 | 100.74 | 101.28 | 99.94 | 100.21 | 64,262 | -0.66(-0.65%) |
Aug 21, 2024 | 100.13 | 101.11 | 98.69 | 100.87 | 81,749 | +1.50(+1.51%) |
Aug 20, 2024 | 100.26 | 100.26 | 98.74 | 99.37 | 69,902 | -0.71(-0.71%) |
Aug 19, 2024 | 99.80 | 100.24 | 99.20 | 100.08 | 75,037 | +0.52(+0.52%) |
Aug 16, 2024 | 99.49 | 100.72 | 98.83 | 99.56 | 123,913 | -0.06(-0.06%) |
Aug 15, 2024 | 100.05 | 100.77 | 99.10 | 99.62 | 97,556 | +1.78(+1.82%) |
Aug 14, 2024 | 98.80 | 99.74 | 97.17 | 97.84 | 100,935 | -1.01(-1.02%) |
Aug 13, 2024 | 97.76 | 99.20 | 96.93 | 98.85 | 100,514 | +2.04(+2.11%) |
Aug 12, 2024 | 98.50 | 98.78 | 96.21 | 96.81 | 78,239 | -1.84(-1.87%) |
Aug 09, 2024 | 98.05 | 98.88 | 97.19 | 98.65 | 131,203 | +0.31(+0.32%) |
Aug 08, 2024 | 97.28 | 98.40 | 96.58 | 98.34 | 149,112 | +2.38(+2.48%) |
Aug 07, 2024 | 98.11 | 99.52 | 95.86 | 95.96 | 148,746 | -1.20(-1.24%) |
Aug 06, 2024 | 96.52 | 97.96 | 96.16 | 97.16 | 427,736 | +0.66(+0.68%) |
Aug 05, 2024 | 95.61 | 97.54 | 94.47 | 96.50 | 171,675 | -3.33(-3.34%) |
Aug 02, 2024 | 99.55 | 100.45 | 99.10 | 99.83 | 258,175 | -2.50(-2.44%) |
Aug 01, 2024 | 105.66 | 106.17 | 101.17 | 102.33 | 189,834 | -4.04(-3.80%) |
Jul 31, 2024 | 106.25 | 108.14 | 104.33 | 106.37 | 372,410 | +0.69(+0.65%) |
Jul 30, 2024 | 105.17 | 106.32 | 104.25 | 105.68 | 155,050 | +1.29(+1.23%) |
Jul 29, 2024 | 105.98 | 106.53 | 103.48 | 104.39 | 158,971 | -1.58(-1.49%) |
Jul 26, 2024 | 104.33 | 106.40 | 104.33 | 105.97 | 173,228 | +2.46(+2.38%) |
Jul 25, 2024 | 101.54 | 105.15 | 101.41 | 103.51 | 316,743 | +2.66(+2.64%) |
Jul 24, 2024 | 99.24 | 102.26 | 98.60 | 100.84 | 230,584 | +1.26(+1.26%) |
Jul 23, 2024 | 100.03 | 101.32 | 96.94 | 99.59 | 310,304 | -4.46(-4.29%) |
Jul 22, 2024 | 102.67 | 104.27 | 101.68 | 104.05 | 182,152 | +1.78(+1.74%) |
Jul 19, 2024 | 103.57 | 103.99 | 102.03 | 102.27 | 172,538 | -1.11(-1.07%) |
Jul 18, 2024 | 103.18 | 105.80 | 103.18 | 103.38 | 118,744 | -0.72(-0.69%) |
Jul 17, 2024 | 103.45 | 106.08 | 103.45 | 104.09 | 190,081 | -0.27(-0.26%) |
Jul 16, 2024 | 101.81 | 104.59 | 101.81 | 104.36 | 194,968 | +3.64(+3.62%) |
Jul 15, 2024 | 99.62 | 102.46 | 98.67 | 100.72 | 193,815 | +2.09(+2.12%) |
Jul 12, 2024 | 99.19 | 99.59 | 98.17 | 98.63 | 144,453 | +0.71(+0.72%) |
Jul 11, 2024 | 97.60 | 98.92 | 96.75 | 97.92 | 164,814 | +2.26(+2.37%) |
Jul 10, 2024 | 93.72 | 95.85 | 93.72 | 95.66 | 113,561 | +2.22(+2.38%) |
Jul 09, 2024 | 94.26 | 94.80 | 93.14 | 93.43 | 221,481 | -1.18(-1.24%) |
Jul 08, 2024 | 95.41 | 95.93 | 94.49 | 94.61 | 138,375 | -0.11(-0.12%) |
Jul 05, 2024 | 94.65 | 95.27 | 93.86 | 94.72 | 131,739 | -0.35(-0.37%) |
Jul 03, 2024 | 95.28 | 95.89 | 94.88 | 95.07 | 69,064 | +0.28(+0.29%) |
Jul 02, 2024 | 94.07 | 95.34 | 94.07 | 94.79 | 121,916 | +1.04(+1.11%) |