Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 99.77 | 99.77 | 98.59 | 99.23 | 121,599 | -1.39(-1.39%) |
Sep 30, 2024 | 100.99 | 100.99 | 99.94 | 100.62 | 5,850 | -0.01(-0.01%) |
Sep 27, 2024 | 99.90 | 100.64 | 99.86 | 100.63 | 6,994 | +0.78(+0.78%) |
Sep 26, 2024 | 100.10 | 100.43 | 99.70 | 99.85 | 6,795 | +0.51(+0.51%) |
Sep 25, 2024 | 100.44 | 100.44 | 99.34 | 99.34 | 14,540 | -0.71(-0.71%) |
Sep 24, 2024 | 100.14 | 100.63 | 99.72 | 100.05 | 15,821 | +0.51(+0.51%) |
Sep 23, 2024 | 99.26 | 99.54 | 98.95 | 99.54 | 10,129 | +0.58(+0.58%) |
Sep 20, 2024 | 98.29 | 99.22 | 98.29 | 98.96 | 6,455 | +0.05(+0.05%) |
Sep 19, 2024 | 99.57 | 99.57 | 98.10 | 98.92 | 10,345 | +2.06(+2.13%) |
Sep 18, 2024 | 97.46 | 98.08 | 96.82 | 96.85 | 3,073 | -0.36(-0.37%) |
Sep 17, 2024 | 97.55 | 98.24 | 96.87 | 97.21 | 6,515 | -0.11(-0.11%) |
Sep 16, 2024 | 96.61 | 97.32 | 95.83 | 97.32 | 9,150 | +1.01(+1.05%) |
Sep 13, 2024 | 95.73 | 96.63 | 95.73 | 96.31 | 3,953 | +1.03(+1.08%) |
Sep 12, 2024 | 93.86 | 96.36 | 93.51 | 95.28 | 5,488 | +1.63(+1.74%) |
Sep 11, 2024 | 92.52 | 93.65 | 91.38 | 93.65 | 2,956 | +0.99(+1.07%) |
Sep 10, 2024 | 92.64 | 92.66 | 92.29 | 92.66 | 35,493 | -0.06(-0.07%) |
Sep 09, 2024 | 93.78 | 93.78 | 92.72 | 92.72 | 4,548 | -0.39(-0.42%) |
Sep 06, 2024 | 94.16 | 94.62 | 92.95 | 93.11 | 13,956 | -1.03(-1.10%) |
Sep 05, 2024 | 94.08 | 94.22 | 93.69 | 94.15 | 12,621 | -0.57(-0.61%) |
Sep 04, 2024 | 91.94 | 94.82 | 91.94 | 94.72 | 6,000 | +2.84(+3.09%) |
Sep 03, 2024 | 93.07 | 93.07 | 91.70 | 91.88 | 6,471 | -1.90(-2.03%) |
Aug 30, 2024 | 93.52 | 94.00 | 93.06 | 93.79 | 3,385 | +0.49(+0.52%) |
Aug 29, 2024 | 93.20 | 93.56 | 92.90 | 93.30 | 3,889 | +0.44(+0.47%) |
Aug 28, 2024 | 93.31 | 93.31 | 92.12 | 92.86 | 14,116 | -0.58(-0.62%) |
Aug 27, 2024 | 94.29 | 94.46 | 93.25 | 93.44 | 4,355 | -1.90(-1.99%) |
Aug 26, 2024 | 95.19 | 95.77 | 95.06 | 95.34 | 5,106 | -0.14(-0.15%) |
Aug 23, 2024 | 94.09 | 95.70 | 93.98 | 95.48 | 6,493 | +2.01(+2.15%) |
Aug 22, 2024 | 94.53 | 94.53 | 93.46 | 93.47 | 13,584 | -1.26(-1.33%) |
Aug 21, 2024 | 95.10 | 95.10 | 93.95 | 94.73 | 10,353 | +0.22(+0.23%) |
Aug 20, 2024 | 93.78 | 94.59 | 93.47 | 94.51 | 8,961 | +0.30(+0.32%) |
Aug 19, 2024 | 93.43 | 94.21 | 93.31 | 94.21 | 7,176 | +1.33(+1.43%) |
Aug 16, 2024 | 91.65 | 93.05 | 91.54 | 92.88 | 14,342 | +0.55(+0.60%) |
Aug 15, 2024 | 90.87 | 92.47 | 90.87 | 92.33 | 11,453 | +2.84(+3.18%) |
Aug 14, 2024 | 88.13 | 89.49 | 88.13 | 89.49 | 734 | +1.36(+1.55%) |
Aug 13, 2024 | 86.97 | 88.12 | 86.62 | 88.12 | 3,513 | +0.76(+0.87%) |
Aug 12, 2024 | 89.59 | 89.59 | 87.30 | 87.36 | 6,983 | -2.25(-2.51%) |
Aug 09, 2024 | 89.05 | 89.61 | 88.92 | 89.61 | 16,566 | +0.11(+0.12%) |
Aug 08, 2024 | 88.79 | 89.50 | 88.12 | 89.50 | 5,190 | +1.22(+1.38%) |
Aug 07, 2024 | 90.76 | 91.06 | 88.22 | 88.28 | 10,145 | +2.05(+2.38%) |
Aug 06, 2024 | 83.47 | 86.51 | 83.11 | 86.23 | 5,684 | +5.30(+6.55%) |
Aug 05, 2024 | 80.51 | 81.86 | 79.92 | 80.93 | 13,234 | -3.66(-4.33%) |
Aug 02, 2024 | 85.38 | 85.68 | 84.39 | 84.59 | 4,483 | -2.62(-3.00%) |