Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 101.26 | 103.11 | 101.17 | 102.99 | 1,251,093 | +2.34(+2.32%) |
Sep 25, 2024 | 101.85 | 101.86 | 100.50 | 100.65 | 919,435 | -1.08(-1.06%) |
Sep 24, 2024 | 102.19 | 102.34 | 101.06 | 101.73 | 1,088,837 | -0.58(-0.57%) |
Sep 23, 2024 | 102.49 | 103.19 | 101.97 | 102.31 | 929,768 | +0.01(+0.01%) |
Sep 20, 2024 | 103.01 | 103.33 | 101.53 | 102.30 | 3,964,447 | -1.60(-1.54%) |
Sep 19, 2024 | 103.89 | 104.80 | 103.59 | 103.90 | 1,439,448 | +1.29(+1.26%) |
Sep 18, 2024 | 102.13 | 103.58 | 102.00 | 102.61 | 900,668 | +0.88(+0.87%) |
Sep 17, 2024 | 101.98 | 102.75 | 101.03 | 101.73 | 949,642 | +0.64(+0.63%) |
Sep 16, 2024 | 100.83 | 102.00 | 100.49 | 101.09 | 1,199,543 | +1.12(+1.12%) |
Sep 13, 2024 | 98.82 | 100.22 | 98.82 | 99.97 | 723,257 | +1.42(+1.44%) |
Sep 12, 2024 | 97.96 | 98.81 | 97.08 | 98.55 | 1,259,770 | +0.26(+0.26%) |
Sep 11, 2024 | 99.14 | 99.14 | 97.17 | 98.29 | 1,038,709 | -1.24(-1.25%) |
Sep 10, 2024 | 99.05 | 99.95 | 98.57 | 99.53 | 941,884 | +0.63(+0.64%) |
Sep 09, 2024 | 99.01 | 99.38 | 98.03 | 98.90 | 1,364,076 | +0.16(+0.16%) |
Sep 06, 2024 | 99.85 | 101.32 | 98.69 | 98.74 | 1,063,386 | -1.17(-1.17%) |
Sep 05, 2024 | 99.18 | 100.12 | 98.21 | 99.91 | 1,222,946 | +1.16(+1.17%) |
Sep 04, 2024 | 99.28 | 102.13 | 98.35 | 98.75 | 1,663,677 | -0.58(-0.58%) |
Sep 03, 2024 | 100.03 | 100.11 | 98.71 | 99.33 | 958,744 | -1.10(-1.10%) |
Aug 30, 2024 | 99.00 | 100.61 | 98.66 | 100.43 | 1,441,251 | +1.80(+1.83%) |
Aug 29, 2024 | 99.20 | 99.54 | 98.23 | 98.63 | 1,240,365 | -0.12(-0.12%) |
Aug 28, 2024 | 98.92 | 99.49 | 98.20 | 98.75 | 887,343 | -0.36(-0.36%) |
Aug 27, 2024 | 98.78 | 99.67 | 98.77 | 99.11 | 772,812 | +0.25(+0.25%) |
Aug 26, 2024 | 98.86 | 99.89 | 98.20 | 98.86 | 1,025,917 | +0.40(+0.41%) |
Aug 23, 2024 | 97.96 | 99.08 | 97.34 | 98.46 | 735,100 | +1.15(+1.18%) |
Aug 22, 2024 | 97.58 | 97.86 | 96.96 | 97.31 | 701,802 | +0.02(+0.02%) |
Aug 21, 2024 | 96.68 | 97.35 | 96.33 | 97.29 | 653,110 | +1.02(+1.06%) |
Aug 20, 2024 | 96.64 | 96.66 | 95.92 | 96.27 | 1,010,140 | -0.64(-0.66%) |
Aug 19, 2024 | 96.74 | 97.29 | 96.40 | 96.91 | 638,444 | +0.33(+0.34%) |
Aug 16, 2024 | 96.06 | 96.86 | 95.83 | 96.58 | 2,755,760 | +0.38(+0.40%) |
Aug 15, 2024 | 95.87 | 96.24 | 95.06 | 96.20 | 1,185,917 | +1.75(+1.85%) |
Aug 14, 2024 | 94.81 | 95.57 | 94.11 | 94.45 | 922,877 | +0.04(+0.04%) |
Aug 13, 2024 | 94.37 | 95.16 | 93.78 | 94.41 | 1,090,732 | +0.33(+0.35%) |
Aug 12, 2024 | 93.32 | 95.00 | 93.23 | 94.08 | 1,807,232 | +0.76(+0.81%) |
Aug 09, 2024 | 93.45 | 93.96 | 92.37 | 93.32 | 755,963 | -0.25(-0.27%) |
Aug 08, 2024 | 90.97 | 93.72 | 90.97 | 93.57 | 1,236,743 | +2.94(+3.24%) |
Aug 07, 2024 | 92.15 | 93.29 | 90.46 | 90.63 | 1,134,077 | -0.74(-0.81%) |
Aug 06, 2024 | 89.96 | 92.84 | 89.60 | 91.37 | 1,721,845 | +1.48(+1.65%) |
Aug 05, 2024 | 91.19 | 91.19 | 88.08 | 89.89 | 1,582,612 | -2.11(-2.29%) |
Aug 02, 2024 | 94.00 | 94.23 | 91.07 | 92.00 | 1,869,064 | -2.85(-3.00%) |
Aug 01, 2024 | 98.14 | 98.70 | 93.39 | 94.85 | 2,366,592 | -3.19(-3.25%) |
Jul 31, 2024 | 98.17 | 98.71 | 97.52 | 98.04 | 1,393,865 | +0.12(+0.12%) |
Jul 30, 2024 | 95.97 | 98.06 | 95.75 | 97.92 | 1,239,152 | +2.44(+2.56%) |
Jul 29, 2024 | 95.82 | 96.20 | 94.82 | 95.48 | 1,708,997 | +0.05(+0.05%) |
Jul 26, 2024 | 93.92 | 95.74 | 93.68 | 95.43 | 2,018,439 | +2.08(+2.23%) |
Jul 25, 2024 | 90.98 | 94.73 | 90.72 | 93.35 | 2,262,671 | +2.60(+2.87%) |
Jul 24, 2024 | 92.43 | 92.43 | 90.29 | 90.75 | 1,423,123 | -1.52(-1.65%) |
Jul 23, 2024 | 91.60 | 92.54 | 91.12 | 92.27 | 1,328,394 | +0.52(+0.57%) |
Jul 22, 2024 | 91.02 | 92.13 | 89.78 | 91.75 | 1,727,075 | +0.75(+0.82%) |
Jul 19, 2024 | 92.66 | 92.66 | 90.48 | 91.00 | 1,654,451 | -1.09(-1.18%) |
Jul 18, 2024 | 91.93 | 94.41 | 91.42 | 92.09 | 2,322,597 | +0.57(+0.62%) |
Jul 17, 2024 | 90.55 | 92.35 | 88.72 | 91.52 | 4,684,505 | -3.83(-4.02%) |
Jul 16, 2024 | 94.12 | 95.54 | 93.56 | 95.35 | 2,749,934 | +1.60(+1.71%) |
Jul 15, 2024 | 93.52 | 94.17 | 93.15 | 93.75 | 1,868,540 | +0.45(+0.48%) |
Jul 12, 2024 | 93.00 | 94.20 | 92.45 | 93.30 | 2,047,164 | +1.03(+1.12%) |
Jul 11, 2024 | 91.76 | 93.00 | 91.21 | 92.27 | 1,717,454 | +1.11(+1.22%) |
Jul 10, 2024 | 91.24 | 92.28 | 90.57 | 91.16 | 1,642,864 | +0.65(+0.72%) |
Jul 09, 2024 | 89.66 | 90.76 | 89.26 | 90.51 | 1,262,958 | +0.90(+1.00%) |
Jul 08, 2024 | 89.27 | 89.91 | 88.77 | 89.61 | 1,138,684 | +0.71(+0.80%) |
Jul 05, 2024 | 88.76 | 89.32 | 88.13 | 88.90 | 1,748,597 | -0.33(-0.37%) |
Jul 03, 2024 | 89.79 | 90.52 | 89.04 | 89.23 | 633,776 | +0.15(+0.17%) |
Jul 02, 2024 | 87.68 | 89.28 | 87.28 | 89.08 | 981,453 | +1.39(+1.59%) |