Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 106.95 | 107.94 | 105.91 | 107.06 | 76,666 | -0.60(-0.56%) |
Sep 27, 2024 | 109.23 | 111.13 | 107.65 | 107.66 | 73,597 | -1.25(-1.15%) |
Sep 26, 2024 | 106.78 | 108.95 | 105.92 | 108.91 | 165,699 | +2.66(+2.50%) |
Sep 25, 2024 | 107.45 | 109.97 | 106.13 | 106.25 | 99,265 | -1.16(-1.08%) |
Sep 24, 2024 | 105.95 | 107.60 | 105.33 | 107.41 | 90,351 | +1.45(+1.37%) |
Sep 23, 2024 | 105.68 | 107.49 | 104.07 | 105.96 | 155,292 | +0.92(+0.88%) |
Sep 20, 2024 | 106.32 | 106.50 | 104.16 | 105.04 | 475,544 | -0.89(-0.84%) |
Sep 19, 2024 | 108.38 | 108.38 | 105.67 | 105.93 | 69,561 | -0.87(-0.81%) |
Sep 18, 2024 | 106.09 | 109.59 | 104.94 | 106.80 | 166,444 | +0.92(+0.87%) |
Sep 17, 2024 | 103.70 | 106.38 | 103.36 | 105.88 | 136,062 | +3.01(+2.93%) |
Sep 16, 2024 | 100.72 | 102.97 | 100.72 | 102.87 | 108,384 | +2.58(+2.57%) |
Sep 13, 2024 | 97.94 | 100.69 | 97.81 | 100.29 | 107,680 | +3.02(+3.10%) |
Sep 12, 2024 | 95.01 | 97.79 | 94.13 | 97.27 | 77,969 | +2.62(+2.77%) |
Sep 11, 2024 | 95.00 | 95.50 | 93.82 | 94.65 | 89,494 | -0.93(-0.97%) |
Sep 10, 2024 | 100.34 | 100.34 | 95.33 | 95.58 | 125,705 | -4.37(-4.37%) |
Sep 09, 2024 | 98.10 | 100.75 | 97.43 | 99.95 | 193,341 | +1.69(+1.72%) |
Sep 06, 2024 | 99.50 | 100.38 | 97.53 | 98.26 | 138,574 | -1.27(-1.28%) |
Sep 05, 2024 | 96.66 | 100.28 | 96.40 | 99.53 | 140,889 | +3.20(+3.32%) |
Sep 04, 2024 | 95.27 | 96.44 | 94.75 | 96.33 | 89,854 | +1.77(+1.87%) |
Sep 03, 2024 | 95.20 | 96.43 | 94.46 | 94.56 | 83,165 | -1.27(-1.33%) |
Aug 30, 2024 | 95.35 | 96.00 | 94.76 | 95.83 | 55,460 | +0.78(+0.82%) |
Aug 29, 2024 | 94.34 | 95.74 | 93.59 | 95.05 | 49,139 | +1.00(+1.06%) |
Aug 28, 2024 | 94.42 | 94.71 | 93.60 | 94.05 | 66,542 | -0.85(-0.90%) |
Aug 27, 2024 | 95.67 | 96.18 | 94.25 | 94.90 | 59,890 | -1.19(-1.24%) |
Aug 26, 2024 | 95.75 | 97.23 | 95.67 | 96.09 | 124,936 | +1.07(+1.13%) |
Aug 23, 2024 | 91.06 | 95.20 | 90.05 | 95.02 | 137,248 | +4.11(+4.52%) |
Aug 22, 2024 | 92.63 | 92.94 | 90.74 | 90.91 | 122,826 | -1.29(-1.40%) |
Aug 21, 2024 | 94.62 | 94.84 | 90.01 | 92.20 | 245,303 | -2.45(-2.59%) |
Aug 20, 2024 | 94.02 | 94.81 | 93.22 | 94.65 | 122,000 | +0.49(+0.52%) |
Aug 19, 2024 | 95.76 | 95.86 | 94.02 | 94.16 | 66,018 | -1.93(-2.01%) |
Aug 16, 2024 | 94.69 | 96.24 | 94.33 | 96.09 | 119,916 | +1.39(+1.47%) |
Aug 15, 2024 | 95.73 | 96.03 | 94.00 | 94.70 | 118,762 | +0.47(+0.50%) |
Aug 14, 2024 | 93.47 | 94.29 | 92.30 | 94.23 | 92,786 | +1.20(+1.30%) |
Aug 13, 2024 | 91.46 | 93.07 | 90.61 | 93.03 | 103,951 | +2.57(+2.84%) |
Aug 12, 2024 | 91.66 | 92.87 | 89.98 | 90.46 | 129,626 | -1.21(-1.33%) |
Aug 09, 2024 | 92.59 | 93.99 | 87.63 | 91.67 | 420,020 | +1.89(+2.11%) |
Aug 08, 2024 | 88.32 | 90.50 | 87.84 | 89.78 | 150,489 | +2.10(+2.40%) |
Aug 07, 2024 | 87.13 | 89.35 | 87.13 | 87.68 | 194,627 | +1.04(+1.20%) |
Aug 06, 2024 | 89.15 | 89.32 | 86.64 | 86.64 | 121,499 | -2.48(-2.78%) |
Aug 05, 2024 | 87.17 | 89.87 | 86.64 | 89.12 | 108,704 | -1.61(-1.78%) |
Aug 02, 2024 | 89.62 | 91.28 | 88.93 | 90.74 | 91,157 | -0.32(-0.35%) |
Aug 01, 2024 | 94.09 | 94.09 | 90.35 | 91.06 | 131,464 | -2.81(-2.99%) |
Jul 31, 2024 | 95.30 | 96.18 | 93.29 | 93.86 | 107,848 | -1.34(-1.41%) |
Jul 30, 2024 | 92.61 | 95.21 | 92.57 | 95.21 | 135,087 | +2.78(+3.01%) |
Jul 29, 2024 | 91.23 | 92.47 | 90.20 | 92.43 | 77,355 | +1.45(+1.60%) |
Jul 26, 2024 | 89.63 | 91.20 | 89.59 | 90.98 | 94,756 | +1.29(+1.44%) |
Jul 25, 2024 | 89.21 | 90.74 | 89.15 | 89.68 | 62,346 | +1.23(+1.40%) |
Jul 24, 2024 | 90.65 | 91.00 | 88.18 | 88.45 | 100,465 | -2.22(-2.45%) |
Jul 23, 2024 | 89.56 | 91.08 | 88.93 | 90.67 | 83,797 | +0.75(+0.83%) |
Jul 22, 2024 | 88.33 | 90.70 | 87.76 | 89.92 | 125,971 | +1.65(+1.87%) |
Jul 19, 2024 | 89.78 | 89.83 | 88.07 | 88.27 | 79,123 | -1.44(-1.61%) |
Jul 18, 2024 | 90.82 | 92.66 | 89.03 | 89.71 | 166,401 | -1.02(-1.12%) |
Jul 17, 2024 | 93.17 | 93.26 | 90.47 | 90.73 | 135,986 | -2.44(-2.62%) |
Jul 16, 2024 | 90.21 | 93.19 | 89.37 | 93.17 | 134,714 | +3.47(+3.86%) |
Jul 15, 2024 | 87.71 | 89.89 | 87.71 | 89.70 | 132,145 | +2.03(+2.32%) |
Jul 12, 2024 | 87.21 | 88.21 | 86.67 | 87.67 | 151,001 | +0.92(+1.06%) |
Jul 11, 2024 | 86.07 | 88.86 | 85.49 | 86.75 | 134,133 | +1.69(+1.99%) |
Jul 10, 2024 | 84.97 | 85.06 | 83.29 | 85.06 | 111,191 | +0.46(+0.54%) |
Jul 09, 2024 | 85.22 | 86.40 | 84.01 | 84.60 | 163,139 | -0.62(-0.72%) |
Jul 08, 2024 | 85.94 | 88.16 | 85.03 | 85.22 | 201,293 | +0.08(+0.09%) |
Jul 05, 2024 | 90.11 | 90.11 | 85.04 | 85.14 | 212,387 | -5.33(-5.89%) |
Jul 03, 2024 | 92.06 | 92.43 | 89.23 | 90.47 | 71,483 | -1.86(-2.02%) |
Jul 02, 2024 | 91.50 | 92.64 | 90.58 | 92.33 | 88,663 | +0.34(+0.37%) |