Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 103.35 | 105.39 | 102.25 | 103.27 | 1,240,838 | -3.48(-3.26%) |
Sep 19, 2024 | 107.82 | 107.82 | 105.00 | 106.75 | 244,804 | +2.42(+2.32%) |
Sep 18, 2024 | 105.51 | 108.42 | 103.47 | 104.33 | 253,221 | -0.68(-0.65%) |
Sep 17, 2024 | 105.36 | 106.25 | 103.60 | 105.01 | 215,152 | +1.42(+1.37%) |
Sep 16, 2024 | 104.11 | 104.11 | 101.66 | 103.59 | 329,715 | +0.18(+0.17%) |
Sep 13, 2024 | 101.74 | 104.19 | 100.96 | 103.41 | 208,453 | +4.35(+4.39%) |
Sep 12, 2024 | 96.37 | 100.30 | 96.33 | 99.06 | 229,036 | +3.58(+3.75%) |
Sep 11, 2024 | 94.04 | 96.11 | 92.06 | 95.48 | 310,341 | +0.32(+0.34%) |
Sep 10, 2024 | 96.02 | 96.02 | 93.52 | 95.16 | 195,075 | -0.16(-0.17%) |
Sep 09, 2024 | 95.86 | 97.11 | 94.24 | 95.32 | 264,579 | -1.00(-1.04%) |
Sep 06, 2024 | 95.97 | 98.96 | 95.92 | 96.32 | 254,411 | -0.05(-0.05%) |
Sep 05, 2024 | 95.79 | 97.18 | 95.00 | 96.37 | 182,739 | +0.52(+0.54%) |
Sep 04, 2024 | 95.37 | 96.39 | 93.80 | 95.85 | 442,965 | -0.36(-0.37%) |
Sep 03, 2024 | 99.44 | 100.47 | 95.64 | 96.21 | 420,587 | -3.86(-3.86%) |
Aug 30, 2024 | 100.57 | 100.57 | 97.94 | 100.07 | 141,553 | +0.64(+0.64%) |
Aug 29, 2024 | 100.26 | 100.26 | 98.12 | 99.43 | 300,326 | -0.28(-0.28%) |
Aug 28, 2024 | 100.15 | 101.30 | 98.78 | 99.71 | 148,411 | -1.77(-1.74%) |
Aug 27, 2024 | 100.76 | 101.93 | 100.09 | 101.48 | 185,240 | -0.36(-0.35%) |
Aug 26, 2024 | 104.76 | 104.76 | 101.73 | 101.84 | 215,306 | -1.79(-1.72%) |
Aug 23, 2024 | 98.33 | 103.78 | 97.94 | 103.62 | 315,371 | +6.56(+6.76%) |
Aug 22, 2024 | 96.92 | 97.68 | 96.54 | 97.06 | 135,530 | +0.38(+0.39%) |
Aug 21, 2024 | 94.14 | 97.14 | 94.14 | 96.68 | 746,373 | +4.20(+4.54%) |
Aug 20, 2024 | 93.59 | 94.40 | 92.36 | 92.48 | 137,327 | -0.86(-0.92%) |
Aug 19, 2024 | 92.04 | 93.52 | 91.23 | 93.34 | 178,039 | +1.28(+1.39%) |
Aug 16, 2024 | 93.13 | 95.48 | 91.65 | 92.06 | 642,130 | -1.46(-1.56%) |
Aug 15, 2024 | 93.35 | 94.34 | 91.07 | 93.52 | 363,561 | +1.99(+2.18%) |
Aug 14, 2024 | 92.67 | 93.38 | 90.52 | 91.53 | 278,554 | -0.18(-0.20%) |
Aug 13, 2024 | 90.82 | 92.36 | 90.05 | 91.70 | 155,976 | +2.14(+2.39%) |
Aug 12, 2024 | 90.75 | 90.75 | 88.66 | 89.56 | 152,747 | -1.62(-1.77%) |
Aug 09, 2024 | 90.51 | 91.26 | 90.05 | 91.18 | 133,668 | +0.69(+0.76%) |
Aug 08, 2024 | 89.66 | 91.78 | 89.35 | 90.49 | 116,988 | +2.16(+2.45%) |
Aug 07, 2024 | 94.17 | 94.62 | 88.18 | 88.32 | 245,492 | -4.12(-4.46%) |
Aug 06, 2024 | 91.88 | 94.74 | 90.02 | 92.44 | 269,435 | +0.15(+0.16%) |
Aug 05, 2024 | 88.54 | 93.82 | 84.07 | 92.29 | 355,723 | -4.88(-5.02%) |
Aug 02, 2024 | 97.27 | 99.44 | 95.30 | 97.17 | 285,307 | -3.68(-3.65%) |
Aug 01, 2024 | 104.73 | 105.78 | 99.80 | 100.85 | 320,587 | -3.59(-3.44%) |
Jul 31, 2024 | 105.04 | 107.62 | 102.30 | 104.44 | 295,330 | -0.03(-0.03%) |
Jul 30, 2024 | 102.62 | 105.06 | 102.16 | 104.47 | 362,408 | +1.85(+1.81%) |
Jul 29, 2024 | 101.98 | 103.41 | 100.87 | 102.62 | 323,367 | +1.37(+1.35%) |
Jul 26, 2024 | 102.42 | 104.90 | 100.18 | 101.25 | 429,826 | +1.71(+1.71%) |
Jul 25, 2024 | 96.37 | 103.16 | 95.85 | 99.55 | 646,533 | +3.17(+3.29%) |
Jul 24, 2024 | 98.49 | 100.04 | 96.26 | 96.37 | 338,398 | -2.75(-2.78%) |
Jul 23, 2024 | 97.01 | 99.83 | 96.80 | 99.13 | 320,135 | +1.15(+1.17%) |
Jul 22, 2024 | 96.00 | 98.24 | 93.66 | 97.98 | 382,159 | +2.55(+2.68%) |
Jul 19, 2024 | 94.86 | 96.79 | 94.36 | 95.43 | 361,889 | +0.19(+0.20%) |
Jul 18, 2024 | 96.30 | 101.24 | 94.70 | 95.24 | 481,161 | -0.90(-0.93%) |
Jul 17, 2024 | 95.94 | 98.14 | 95.75 | 96.13 | 575,627 | -0.79(-0.81%) |
Jul 16, 2024 | 92.24 | 97.27 | 92.11 | 96.92 | 655,291 | +6.31(+6.97%) |
Jul 15, 2024 | 90.69 | 92.27 | 90.33 | 90.61 | 309,003 | +0.34(+0.38%) |
Jul 12, 2024 | 89.23 | 91.05 | 89.23 | 90.27 | 471,196 | +2.23(+2.54%) |
Jul 11, 2024 | 84.24 | 88.56 | 84.08 | 88.03 | 659,879 | +6.99(+8.63%) |
Jul 10, 2024 | 79.30 | 81.39 | 79.11 | 81.04 | 253,532 | +2.42(+3.08%) |
Jul 09, 2024 | 79.02 | 80.24 | 78.56 | 78.62 | 243,599 | -0.81(-1.02%) |
Jul 08, 2024 | 78.43 | 79.46 | 77.83 | 79.43 | 212,582 | +1.86(+2.39%) |
Jul 05, 2024 | 78.35 | 78.68 | 77.06 | 77.57 | 180,634 | -0.96(-1.22%) |
Jul 03, 2024 | 78.04 | 79.90 | 77.77 | 78.53 | 166,179 | +0.59(+0.76%) |
Jul 02, 2024 | 78.29 | 78.57 | 77.08 | 77.94 | 241,013 | -1.04(-1.31%) |