Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 94.17 | 96.30 | 94.17 | 95.87 | 3,155,927 | +1.15(+1.21%) |
Sep 25, 2024 | 97.07 | 97.22 | 94.69 | 94.72 | 1,569,143 | -2.34(-2.41%) |
Sep 24, 2024 | 97.55 | 98.88 | 96.98 | 97.06 | 1,871,457 | -0.38(-0.39%) |
Sep 23, 2024 | 98.15 | 98.90 | 96.96 | 97.44 | 2,334,873 | -1.36(-1.38%) |
Sep 20, 2024 | 100.13 | 100.16 | 97.62 | 98.80 | 5,880,487 | -1.56(-1.55%) |
Sep 19, 2024 | 98.73 | 100.48 | 97.86 | 100.36 | 1,497,040 | +2.65(+2.71%) |
Sep 18, 2024 | 97.58 | 99.05 | 97.08 | 97.71 | 1,046,849 | +0.02(+0.02%) |
Sep 17, 2024 | 97.61 | 98.46 | 97.37 | 97.69 | 770,132 | +0.40(+0.41%) |
Sep 16, 2024 | 98.53 | 99.05 | 96.79 | 97.29 | 993,200 | -0.09(-0.09%) |
Sep 13, 2024 | 96.81 | 98.05 | 96.43 | 97.38 | 727,607 | +0.95(+0.99%) |
Sep 12, 2024 | 95.85 | 96.62 | 94.99 | 96.43 | 680,241 | +0.53(+0.55%) |
Sep 11, 2024 | 96.32 | 96.32 | 94.49 | 95.90 | 968,477 | -0.28(-0.29%) |
Sep 10, 2024 | 98.93 | 99.24 | 95.79 | 96.18 | 1,044,122 | -2.74(-2.77%) |
Sep 09, 2024 | 98.53 | 99.45 | 97.36 | 98.92 | 1,061,118 | +0.48(+0.49%) |
Sep 06, 2024 | 98.51 | 99.97 | 98.08 | 98.44 | 735,217 | -0.30(-0.30%) |
Sep 05, 2024 | 100.81 | 101.51 | 98.68 | 98.74 | 977,868 | -1.47(-1.47%) |
Sep 04, 2024 | 99.87 | 101.13 | 99.19 | 100.21 | 883,243 | +0.91(+0.92%) |
Sep 03, 2024 | 100.42 | 100.94 | 98.71 | 99.30 | 1,097,137 | -2.08(-2.05%) |
Aug 30, 2024 | 101.22 | 101.44 | 100.46 | 101.38 | 1,218,797 | +0.32(+0.32%) |
Aug 29, 2024 | 101.25 | 101.81 | 99.00 | 101.06 | 925,377 | +0.24(+0.24%) |
Aug 28, 2024 | 100.01 | 100.99 | 99.15 | 100.82 | 760,671 | +0.50(+0.50%) |
Aug 27, 2024 | 100.95 | 101.29 | 99.52 | 100.32 | 907,653 | -0.31(-0.31%) |
Aug 26, 2024 | 99.36 | 100.68 | 99.12 | 100.63 | 1,225,750 | +1.99(+2.02%) |
Aug 23, 2024 | 97.09 | 99.02 | 96.66 | 98.64 | 818,266 | +2.17(+2.25%) |
Aug 22, 2024 | 96.29 | 96.80 | 95.65 | 96.47 | 587,231 | +0.14(+0.15%) |
Aug 21, 2024 | 95.64 | 96.54 | 95.50 | 96.33 | 680,244 | +1.15(+1.21%) |
Aug 20, 2024 | 96.08 | 96.56 | 95.12 | 95.18 | 536,513 | -1.07(-1.11%) |
Aug 19, 2024 | 95.97 | 96.82 | 95.97 | 96.25 | 706,926 | +0.42(+0.44%) |
Aug 16, 2024 | 95.15 | 95.92 | 94.71 | 95.83 | 778,349 | +0.50(+0.52%) |
Aug 15, 2024 | 95.83 | 96.48 | 95.13 | 95.33 | 791,368 | +0.25(+0.26%) |
Aug 14, 2024 | 96.24 | 96.65 | 94.79 | 95.09 | 1,232,094 | -0.83(-0.87%) |
Aug 13, 2024 | 94.40 | 96.26 | 93.76 | 95.92 | 1,955,827 | -0.35(-0.36%) |
Aug 12, 2024 | 96.20 | 97.27 | 95.95 | 96.27 | 1,172,150 | +0.07(+0.07%) |
Aug 09, 2024 | 96.38 | 96.86 | 95.23 | 96.20 | 1,587,463 | -0.51(-0.52%) |
Aug 08, 2024 | 95.33 | 97.94 | 95.30 | 96.70 | 1,567,292 | +1.69(+1.78%) |
Aug 07, 2024 | 95.80 | 96.99 | 95.01 | 95.02 | 1,343,049 | +0.38(+0.40%) |
Aug 06, 2024 | 95.17 | 96.72 | 94.63 | 94.64 | 1,535,338 | -0.10(-0.10%) |
Aug 05, 2024 | 97.02 | 97.54 | 94.08 | 94.74 | 1,835,486 | -2.99(-3.06%) |
Aug 02, 2024 | 101.28 | 101.85 | 96.98 | 97.73 | 1,946,445 | -4.62(-4.51%) |
Aug 01, 2024 | 105.22 | 106.44 | 102.04 | 102.34 | 1,952,032 | -2.15(-2.05%) |
Jul 31, 2024 | 104.50 | 106.68 | 102.56 | 104.49 | 3,690,049 | -9.26(-8.14%) |
Jul 30, 2024 | 111.97 | 114.01 | 110.29 | 113.75 | 1,440,469 | +0.98(+0.87%) |
Jul 29, 2024 | 113.27 | 113.62 | 112.46 | 112.77 | 1,045,265 | -0.73(-0.65%) |
Jul 26, 2024 | 112.20 | 114.11 | 111.67 | 113.50 | 763,126 | +1.35(+1.20%) |
Jul 25, 2024 | 111.44 | 113.18 | 110.59 | 112.15 | 857,719 | +0.85(+0.77%) |
Jul 24, 2024 | 109.25 | 111.73 | 109.17 | 111.30 | 850,824 | +1.23(+1.12%) |
Jul 23, 2024 | 111.56 | 112.12 | 109.88 | 110.07 | 861,286 | -1.99(-1.77%) |
Jul 22, 2024 | 111.67 | 112.35 | 111.04 | 112.06 | 793,873 | +0.92(+0.83%) |
Jul 19, 2024 | 111.55 | 111.90 | 109.83 | 111.13 | 1,076,462 | -0.30(-0.27%) |
Jul 18, 2024 | 110.67 | 112.06 | 110.25 | 111.43 | 857,182 | +0.11(+0.10%) |
Jul 17, 2024 | 110.91 | 112.42 | 110.05 | 111.32 | 1,122,574 | +0.71(+0.65%) |
Jul 16, 2024 | 109.20 | 110.77 | 108.65 | 110.61 | 842,126 | +1.05(+0.96%) |
Jul 15, 2024 | 110.34 | 110.87 | 108.36 | 109.55 | 1,088,904 | -0.76(-0.69%) |
Jul 12, 2024 | 110.93 | 111.35 | 109.44 | 110.32 | 1,236,939 | +0.60(+0.54%) |
Jul 11, 2024 | 110.59 | 111.59 | 108.44 | 109.72 | 1,227,903 | -0.69(-0.62%) |
Jul 10, 2024 | 109.68 | 110.64 | 108.89 | 110.41 | 834,088 | +1.23(+1.13%) |
Jul 09, 2024 | 109.37 | 111.18 | 109.08 | 109.17 | 1,132,172 | -0.44(-0.40%) |
Jul 08, 2024 | 107.95 | 110.78 | 107.92 | 109.61 | 1,262,823 | +1.79(+1.66%) |
Jul 05, 2024 | 107.99 | 109.06 | 106.51 | 107.83 | 1,791,167 | -0.79(-0.73%) |
Jul 03, 2024 | 109.65 | 110.79 | 108.58 | 108.62 | 751,084 | -0.98(-0.90%) |
Jul 02, 2024 | 106.56 | 110.06 | 106.38 | 109.60 | 1,694,913 | +3.04(+2.85%) |