Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 1038 | 1047 | 1030 | 1040 | 142,078 | +1.09(+0.10%) |
Sep 30, 2024 | 1039 | 1044 | 1031 | 1039 | 238,130 | +2.87(+0.28%) |
Sep 27, 2024 | 1040 | 1046 | 1031 | 1036 | 148,068 | -7.99(-0.77%) |
Sep 26, 2024 | 1037 | 1048 | 1035 | 1044 | 193,308 | +11.77(+1.14%) |
Sep 25, 2024 | 1046 | 1049 | 1031 | 1032 | 246,845 | -8.55(-0.82%) |
Sep 24, 2024 | 1037 | 1043 | 1027 | 1041 | 216,196 | -1.37(-0.13%) |
Sep 23, 2024 | 1037 | 1047 | 1033 | 1042 | 233,654 | +9.86(+0.96%) |
Sep 20, 2024 | 1025 | 1037 | 1020 | 1032 | 323,575 | +2.12(+0.21%) |
Sep 19, 2024 | 1034 | 1034 | 1022 | 1030 | 156,620 | +16.92(+1.67%) |
Sep 18, 2024 | 1017 | 1029 | 1009 | 1013 | 158,642 | -0.80(-0.08%) |
Sep 17, 2024 | 1013 | 1023 | 1011 | 1014 | 179,972 | +5.77(+0.57%) |
Sep 16, 2024 | 1002 | 1009 | 994.07 | 1008 | 207,355 | +14.39(+1.45%) |
Sep 13, 2024 | 996.90 | 1003 | 989.09 | 993.82 | 198,591 | -3.11(-0.31%) |
Sep 12, 2024 | 988.60 | 998.35 | 979.88 | 996.93 | 128,945 | +8.29(+0.84%) |
Sep 11, 2024 | 977.26 | 990.04 | 957.45 | 988.64 | 199,103 | +10.96(+1.12%) |
Sep 10, 2024 | 976.90 | 979.16 | 967.00 | 977.68 | 172,402 | +5.54(+0.57%) |
Sep 09, 2024 | 955.00 | 976.99 | 955.00 | 972.14 | 236,981 | +24.21(+2.55%) |
Sep 06, 2024 | 942.08 | 957.08 | 942.08 | 947.93 | 174,309 | +9.45(+1.01%) |
Sep 05, 2024 | 947.54 | 947.54 | 927.18 | 938.48 | 242,504 | -13.81(-1.45%) |
Sep 04, 2024 | 958.48 | 961.49 | 944.87 | 952.29 | 143,530 | -7.77(-0.81%) |
Sep 03, 2024 | 982.65 | 983.33 | 954.41 | 960.06 | 217,400 | -24.86(-2.52%) |
Aug 30, 2024 | 971.44 | 985.47 | 966.09 | 984.92 | 313,404 | +16.88(+1.74%) |
Aug 29, 2024 | 972.01 | 980.64 | 964.79 | 968.04 | 141,859 | -0.30(-0.03%) |
Aug 28, 2024 | 967.41 | 973.31 | 961.20 | 968.34 | 160,298 | +0.98(+0.10%) |
Aug 27, 2024 | 969.72 | 973.93 | 960.79 | 967.36 | 161,432 | -6.23(-0.64%) |
Aug 26, 2024 | 986.00 | 986.95 | 965.25 | 973.59 | 183,483 | -8.64(-0.88%) |
Aug 23, 2024 | 981.07 | 985.79 | 974.70 | 982.23 | 131,188 | +5.08(+0.52%) |
Aug 22, 2024 | 981.93 | 985.71 | 973.01 | 977.15 | 154,650 | -3.10(-0.32%) |
Aug 21, 2024 | 967.65 | 984.31 | 965.59 | 980.25 | 200,040 | +17.85(+1.85%) |
Aug 20, 2024 | 959.03 | 966.08 | 956.73 | 962.40 | 147,534 | +4.26(+0.44%) |
Aug 19, 2024 | 965.54 | 970.03 | 950.97 | 958.14 | 280,075 | -8.23(-0.85%) |
Aug 16, 2024 | 958.53 | 970.49 | 956.60 | 966.37 | 294,788 | +7.53(+0.79%) |
Aug 15, 2024 | 959.82 | 965.68 | 949.99 | 958.84 | 209,687 | +6.14(+0.64%) |
Aug 14, 2024 | 960.67 | 961.13 | 948.30 | 952.70 | 227,359 | -8.44(-0.88%) |
Aug 13, 2024 | 962.20 | 964.18 | 939.87 | 961.14 | 248,710 | +1.72(+0.18%) |
Aug 12, 2024 | 976.11 | 976.11 | 957.45 | 959.42 | 145,533 | -19.89(-2.03%) |
Aug 09, 2024 | 970.00 | 981.80 | 963.22 | 979.31 | 154,506 | +7.07(+0.73%) |
Aug 08, 2024 | 959.53 | 973.71 | 959.53 | 972.24 | 207,741 | +21.05(+2.21%) |
Aug 07, 2024 | 962.68 | 973.75 | 946.80 | 951.19 | 258,991 | -1.47(-0.15%) |
Aug 06, 2024 | 950.66 | 971.09 | 942.80 | 952.66 | 300,087 | +2.67(+0.28%) |
Aug 05, 2024 | 945.18 | 958.76 | 924.25 | 949.99 | 278,707 | -2.80(-0.29%) |
Aug 02, 2024 | 937.65 | 957.30 | 928.32 | 952.79 | 361,429 | +10.43(+1.11%) |