Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 99.10 | 99.10 | 97.54 | 97.67 | 2,018 | -1.04(-1.06%) |
Sep 25, 2024 | 98.68 | 98.71 | 98.68 | 98.71 | 727 | -0.47(-0.47%) |
Sep 24, 2024 | 98.75 | 99.41 | 98.75 | 99.18 | 7,804 | +0.08(+0.09%) |
Sep 23, 2024 | 98.14 | 99.09 | 98.14 | 99.09 | 2,358 | +0.35(+0.36%) |
Sep 20, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 453 | -0.32(-0.33%) |
Sep 19, 2024 | 100.06 | 100.06 | 98.61 | 99.06 | 8,920 | -0.04(-0.04%) |
Sep 18, 2024 | 99.53 | 99.77 | 99.00 | 99.10 | 4,705 | -0.15(-0.15%) |
Sep 17, 2024 | 99.67 | 99.93 | 99.23 | 99.25 | 2,879 | -0.67(-0.67%) |
Sep 16, 2024 | 99.57 | 100.17 | 99.57 | 99.93 | 3,382 | +0.52(+0.52%) |
Sep 13, 2024 | 98.90 | 99.41 | 98.90 | 99.41 | 1,443 | +1.02(+1.04%) |
Sep 12, 2024 | 98.48 | 98.48 | 97.51 | 98.38 | 2,142 | +0.23(+0.23%) |
Sep 11, 2024 | 97.15 | 98.16 | 97.06 | 98.16 | 1,807 | -0.19(-0.20%) |
Sep 10, 2024 | 97.79 | 98.35 | 97.79 | 98.35 | 2,161 | +1.32(+1.36%) |
Sep 09, 2024 | 96.23 | 97.16 | 96.23 | 97.03 | 3,057 | +1.02(+1.06%) |
Sep 06, 2024 | 95.56 | 96.01 | 95.48 | 96.01 | 920 | -0.17(-0.17%) |
Sep 05, 2024 | 96.89 | 97.26 | 96.18 | 96.18 | 1,158 | -0.43(-0.45%) |
Sep 04, 2024 | 96.46 | 97.15 | 96.41 | 96.62 | 38,779 | +0.48(+0.50%) |
Sep 03, 2024 | 95.70 | 96.51 | 95.70 | 96.13 | 1,229 | +0.09(+0.09%) |
Aug 30, 2024 | 95.75 | 96.05 | 95.18 | 96.05 | 1,152 | +0.92(+0.96%) |
Aug 29, 2024 | 95.18 | 95.18 | 95.13 | 95.13 | 415 | -0.49(-0.52%) |
Aug 28, 2024 | 95.52 | 95.62 | 95.52 | 95.62 | 558 | -0.25(-0.26%) |
Aug 27, 2024 | 95.84 | 95.88 | 95.53 | 95.88 | 3,942 | +0.32(+0.33%) |
Aug 26, 2024 | 95.61 | 95.61 | 95.56 | 95.56 | 575 | -0.19(-0.19%) |
Aug 23, 2024 | 95.13 | 95.76 | 95.13 | 95.74 | 1,395 | +1.95(+2.08%) |
Aug 22, 2024 | 93.82 | 93.82 | 93.79 | 93.79 | 675 | +0.34(+0.36%) |
Aug 21, 2024 | 92.96 | 93.45 | 92.96 | 93.45 | 1,224 | +0.35(+0.38%) |
Aug 20, 2024 | 92.87 | 93.10 | 92.77 | 93.10 | 4,429 | +0.08(+0.09%) |
Aug 19, 2024 | 92.62 | 93.14 | 92.62 | 93.01 | 5,395 | +0.59(+0.64%) |
Aug 16, 2024 | 92.33 | 92.42 | 92.12 | 92.42 | 834 | -0.04(-0.04%) |
Aug 15, 2024 | 92.73 | 92.83 | 92.46 | 92.46 | 4,003 | -0.34(-0.36%) |
Aug 14, 2024 | 92.46 | 93.06 | 92.46 | 92.79 | 780 | +0.31(+0.34%) |
Aug 13, 2024 | 91.95 | 92.48 | 91.95 | 92.48 | 1,032 | +0.81(+0.88%) |
Aug 12, 2024 | 92.09 | 92.09 | 91.46 | 91.67 | 4,426 | -0.68(-0.74%) |
Aug 09, 2024 | 92.08 | 92.50 | 92.08 | 92.35 | 4,524 | +0.32(+0.35%) |
Aug 08, 2024 | 91.45 | 92.04 | 91.45 | 92.03 | 4,459 | +0.93(+1.02%) |
Aug 07, 2024 | 92.80 | 92.89 | 91.10 | 91.10 | 1,716 | -0.95(-1.03%) |
Aug 06, 2024 | 90.25 | 92.88 | 90.25 | 92.05 | 2,406 | +1.94(+2.16%) |
Aug 05, 2024 | 91.79 | 91.79 | 90.11 | 90.11 | 1,440 | -2.72(-2.93%) |
Aug 02, 2024 | 93.08 | 93.08 | 92.06 | 92.83 | 1,327 | +0.08(+0.08%) |
Aug 01, 2024 | 92.55 | 92.75 | 92.01 | 92.75 | 3,067 | +0.79(+0.86%) |
Jul 31, 2024 | 91.68 | 92.38 | 91.68 | 91.96 | 1,471 | -0.22(-0.24%) |
Jul 30, 2024 | 91.43 | 92.18 | 91.43 | 92.18 | 1,588 | +0.79(+0.86%) |
Jul 29, 2024 | 91.16 | 91.39 | 90.59 | 91.39 | 1,240 | +0.54(+0.60%) |
Jul 26, 2024 | 90.83 | 90.85 | 90.83 | 90.85 | 762 | +1.63(+1.83%) |
Jul 25, 2024 | 89.18 | 89.38 | 89.18 | 89.22 | 2,341 | -0.55(-0.62%) |
Jul 24, 2024 | 91.04 | 91.35 | 89.74 | 89.78 | 3,200 | -1.45(-1.59%) |
Jul 23, 2024 | 91.32 | 91.67 | 91.16 | 91.23 | 3,289 | -0.12(-0.13%) |
Jul 22, 2024 | 90.79 | 91.46 | 90.79 | 91.35 | 2,209 | +0.82(+0.91%) |
Jul 19, 2024 | 90.96 | 90.96 | 90.29 | 90.53 | 1,472 | -0.32(-0.35%) |
Jul 18, 2024 | 92.65 | 92.71 | 90.85 | 90.85 | 1,005 | -0.83(-0.91%) |
Jul 17, 2024 | 92.19 | 92.23 | 91.44 | 91.68 | 1,642 | +0.58(+0.63%) |
Jul 16, 2024 | 90.60 | 91.10 | 90.38 | 91.10 | 2,913 | +1.09(+1.21%) |
Jul 15, 2024 | 90.05 | 90.08 | 89.97 | 90.01 | 1,542 | +0.33(+0.37%) |
Jul 12, 2024 | 89.54 | 90.22 | 89.42 | 89.68 | 5,989 | +0.85(+0.96%) |
Jul 11, 2024 | 88.40 | 88.83 | 88.40 | 88.83 | 3,791 | +2.58(+2.99%) |
Jul 10, 2024 | 85.80 | 86.31 | 85.80 | 86.26 | 6,867 | +0.68(+0.79%) |
Jul 09, 2024 | 85.06 | 85.62 | 85.06 | 85.58 | 1,406 | +0.01(+0.02%) |
Jul 08, 2024 | 85.60 | 85.75 | 85.29 | 85.57 | 15,624 | +0.17(+0.19%) |
Jul 05, 2024 | 84.86 | 85.51 | 84.86 | 85.40 | 1,770 | +0.23(+0.27%) |
Jul 03, 2024 | 85.30 | 85.30 | 85.12 | 85.17 | 7,316 | +0.13(+0.15%) |
Jul 02, 2024 | 84.64 | 85.12 | 84.64 | 85.04 | 2,628 | +0.22(+0.26%) |