Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 95.25 | 97.48 | 95.01 | 96.36 | 242,832 | +2.36(+2.51%) |
Sep 25, 2024 | 95.82 | 96.79 | 93.91 | 94.00 | 265,067 | -2.79(-2.88%) |
Sep 24, 2024 | 95.59 | 97.71 | 94.90 | 96.79 | 259,648 | +2.27(+2.40%) |
Sep 23, 2024 | 95.44 | 97.11 | 94.44 | 94.52 | 182,235 | -0.78(-0.82%) |
Sep 20, 2024 | 97.50 | 97.70 | 94.82 | 95.30 | 444,819 | +0.15(+0.16%) |
Sep 19, 2024 | 94.95 | 95.80 | 93.84 | 95.15 | 169,450 | +2.77(+3.00%) |
Sep 18, 2024 | 94.03 | 95.58 | 92.18 | 92.38 | 204,576 | -1.19(-1.27%) |
Sep 17, 2024 | 92.00 | 94.85 | 92.00 | 93.57 | 188,277 | +2.78(+3.06%) |
Sep 16, 2024 | 90.71 | 91.47 | 90.36 | 90.79 | 211,354 | +0.27(+0.30%) |
Sep 13, 2024 | 90.13 | 91.69 | 89.46 | 90.52 | 286,672 | +1.83(+2.06%) |
Sep 12, 2024 | 90.30 | 90.89 | 88.37 | 88.69 | 389,103 | -1.07(-1.19%) |
Sep 11, 2024 | 93.35 | 93.59 | 89.35 | 89.76 | 462,756 | -4.22(-4.49%) |
Sep 10, 2024 | 95.98 | 95.98 | 92.00 | 93.98 | 208,607 | -2.04(-2.12%) |
Sep 09, 2024 | 96.92 | 97.86 | 95.53 | 96.02 | 150,653 | -0.74(-0.76%) |
Sep 06, 2024 | 99.83 | 100.40 | 96.59 | 96.76 | 130,316 | -2.99(-3.00%) |
Sep 05, 2024 | 99.37 | 100.28 | 97.72 | 99.75 | 209,086 | +0.83(+0.84%) |
Sep 04, 2024 | 99.14 | 99.83 | 98.23 | 98.92 | 121,630 | -0.72(-0.72%) |
Sep 03, 2024 | 100.46 | 100.59 | 98.84 | 99.64 | 230,426 | -1.59(-1.57%) |
Aug 30, 2024 | 101.79 | 101.79 | 99.73 | 101.23 | 166,630 | +0.18(+0.18%) |
Aug 29, 2024 | 101.23 | 101.51 | 99.82 | 101.05 | 175,653 | +1.12(+1.12%) |
Aug 28, 2024 | 100.56 | 100.97 | 98.90 | 99.93 | 120,943 | -1.00(-0.99%) |
Aug 27, 2024 | 100.33 | 101.50 | 99.39 | 100.93 | 261,619 | -0.25(-0.25%) |
Aug 26, 2024 | 101.54 | 102.31 | 100.81 | 101.18 | 177,401 | +0.28(+0.28%) |
Aug 23, 2024 | 98.17 | 101.80 | 97.59 | 100.90 | 206,000 | +3.84(+3.96%) |
Aug 22, 2024 | 98.40 | 98.67 | 96.83 | 97.06 | 151,449 | -1.79(-1.81%) |
Aug 21, 2024 | 97.84 | 99.22 | 96.65 | 98.85 | 198,541 | +2.05(+2.12%) |
Aug 20, 2024 | 98.06 | 98.43 | 96.66 | 96.80 | 133,309 | -1.58(-1.61%) |
Aug 19, 2024 | 98.15 | 99.36 | 97.86 | 98.38 | 172,953 | +1.15(+1.18%) |
Aug 16, 2024 | 97.11 | 97.85 | 96.39 | 97.23 | 174,243 | -0.01(-0.01%) |
Aug 15, 2024 | 98.92 | 99.99 | 96.96 | 97.24 | 277,193 | +0.99(+1.03%) |
Aug 14, 2024 | 98.87 | 99.25 | 95.40 | 96.25 | 176,160 | -1.95(-1.99%) |
Aug 13, 2024 | 96.78 | 98.42 | 96.77 | 98.20 | 203,198 | +1.47(+1.52%) |
Aug 12, 2024 | 98.71 | 98.71 | 96.31 | 96.73 | 198,452 | -1.52(-1.55%) |
Aug 09, 2024 | 100.12 | 100.12 | 97.89 | 98.25 | 253,922 | -2.28(-2.27%) |
Aug 08, 2024 | 99.76 | 101.41 | 99.04 | 100.53 | 370,432 | +1.99(+2.02%) |
Aug 07, 2024 | 101.66 | 102.83 | 97.95 | 98.54 | 361,676 | -1.46(-1.46%) |
Aug 06, 2024 | 101.69 | 101.90 | 98.70 | 100.00 | 326,700 | -2.02(-1.98%) |
Aug 05, 2024 | 99.05 | 102.43 | 96.57 | 102.02 | 471,976 | -2.35(-2.25%) |
Aug 02, 2024 | 109.32 | 109.32 | 104.06 | 104.37 | 271,141 | -7.87(-7.01%) |
Aug 01, 2024 | 114.77 | 116.60 | 110.60 | 112.24 | 388,769 | -3.30(-2.86%) |
Jul 31, 2024 | 115.40 | 117.94 | 114.51 | 115.54 | 441,564 | +0.66(+0.57%) |
Jul 30, 2024 | 111.12 | 115.12 | 110.70 | 114.88 | 301,289 | +3.76(+3.38%) |
Jul 29, 2024 | 111.35 | 113.02 | 110.31 | 111.12 | 317,224 | -0.41(-0.37%) |
Jul 26, 2024 | 114.07 | 115.27 | 109.86 | 111.53 | 386,287 | -1.58(-1.40%) |
Jul 25, 2024 | 111.70 | 113.84 | 108.22 | 113.11 | 674,668 | +6.74(+6.34%) |
Jul 24, 2024 | 106.36 | 109.26 | 106.25 | 106.37 | 316,946 | -1.00(-0.93%) |
Jul 23, 2024 | 107.43 | 108.97 | 106.34 | 107.37 | 336,615 | -0.24(-0.22%) |
Jul 22, 2024 | 107.84 | 108.53 | 105.88 | 107.61 | 375,030 | -0.33(-0.31%) |
Jul 19, 2024 | 112.94 | 112.94 | 106.64 | 107.94 | 314,833 | -5.61(-4.94%) |
Jul 18, 2024 | 114.36 | 116.97 | 113.19 | 113.55 | 176,607 | -0.89(-0.78%) |
Jul 17, 2024 | 114.54 | 115.58 | 112.63 | 114.44 | 365,209 | -0.56(-0.49%) |
Jul 16, 2024 | 112.38 | 115.24 | 111.99 | 115.00 | 331,021 | +3.83(+3.45%) |
Jul 15, 2024 | 110.71 | 112.40 | 109.38 | 111.17 | 193,743 | +0.93(+0.84%) |
Jul 12, 2024 | 107.25 | 111.12 | 106.65 | 110.24 | 366,421 | +1.52(+1.40%) |
Jul 11, 2024 | 107.64 | 109.68 | 106.91 | 108.72 | 335,225 | +3.68(+3.50%) |
Jul 10, 2024 | 104.03 | 105.59 | 103.31 | 105.04 | 181,506 | +1.57(+1.52%) |
Jul 09, 2024 | 105.62 | 105.62 | 103.30 | 103.47 | 520,419 | -2.61(-2.46%) |
Jul 08, 2024 | 108.82 | 109.28 | 105.67 | 106.08 | 216,546 | -1.70(-1.58%) |
Jul 05, 2024 | 107.21 | 108.42 | 107.07 | 107.78 | 181,251 | -0.30(-0.28%) |
Jul 03, 2024 | 108.52 | 109.46 | 107.85 | 108.08 | 123,229 | +0.53(+0.49%) |
Jul 02, 2024 | 105.38 | 108.81 | 104.46 | 107.55 | 158,084 | +2.17(+2.06%) |