Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 103.94 | 104.54 | 102.72 | 103.64 | 6,363,433 | -0.68(-0.65%) |
Sep 19, 2024 | 105.33 | 105.42 | 103.57 | 104.32 | 1,915,339 | +1.52(+1.48%) |
Sep 18, 2024 | 103.34 | 104.72 | 102.32 | 102.80 | 1,724,538 | -0.12(-0.12%) |
Sep 17, 2024 | 102.10 | 103.06 | 101.36 | 102.92 | 1,946,281 | +1.40(+1.38%) |
Sep 16, 2024 | 99.47 | 102.43 | 99.17 | 101.52 | 2,363,698 | +2.67(+2.70%) |
Sep 13, 2024 | 97.52 | 99.23 | 97.41 | 98.85 | 1,428,747 | +1.58(+1.62%) |
Sep 12, 2024 | 97.24 | 98.00 | 96.75 | 97.27 | 1,675,209 | -0.06(-0.06%) |
Sep 11, 2024 | 95.84 | 98.34 | 95.22 | 97.33 | 2,418,402 | +1.27(+1.32%) |
Sep 10, 2024 | 95.31 | 96.28 | 93.64 | 96.06 | 1,589,850 | +1.26(+1.33%) |
Sep 09, 2024 | 93.32 | 96.25 | 93.32 | 94.80 | 1,786,960 | +2.02(+2.18%) |
Sep 06, 2024 | 94.49 | 95.10 | 92.57 | 92.78 | 1,861,544 | -1.42(-1.51%) |
Sep 05, 2024 | 95.08 | 95.62 | 93.70 | 94.20 | 1,506,853 | -1.06(-1.11%) |
Sep 04, 2024 | 95.89 | 96.48 | 94.81 | 95.26 | 1,508,296 | -0.08(-0.08%) |
Sep 03, 2024 | 97.20 | 98.26 | 94.84 | 95.34 | 1,624,847 | -2.33(-2.39%) |
Aug 30, 2024 | 97.83 | 97.97 | 96.89 | 97.67 | 1,136,616 | +0.94(+0.97%) |
Aug 29, 2024 | 97.50 | 99.72 | 96.68 | 96.73 | 1,592,605 | -0.22(-0.23%) |
Aug 28, 2024 | 96.51 | 97.51 | 96.19 | 96.95 | 971,187 | +0.36(+0.37%) |
Aug 27, 2024 | 95.84 | 97.05 | 95.48 | 96.59 | 723,086 | +0.45(+0.47%) |
Aug 26, 2024 | 96.99 | 97.02 | 95.10 | 96.14 | 1,001,062 | -0.64(-0.66%) |
Aug 23, 2024 | 96.95 | 97.55 | 95.90 | 96.78 | 956,371 | +0.82(+0.85%) |
Aug 22, 2024 | 97.00 | 97.02 | 95.80 | 95.96 | 875,184 | -0.51(-0.53%) |
Aug 21, 2024 | 97.28 | 97.28 | 96.20 | 96.47 | 1,042,877 | -0.37(-0.38%) |
Aug 20, 2024 | 96.53 | 96.93 | 95.73 | 96.84 | 1,794,221 | +0.31(+0.32%) |
Aug 19, 2024 | 95.17 | 96.87 | 94.99 | 96.53 | 1,644,686 | +1.35(+1.42%) |
Aug 16, 2024 | 94.08 | 95.22 | 94.06 | 95.18 | 1,119,926 | +0.75(+0.79%) |
Aug 15, 2024 | 94.47 | 95.30 | 93.83 | 94.43 | 1,361,670 | +0.94(+1.01%) |
Aug 14, 2024 | 91.93 | 93.70 | 91.58 | 93.49 | 1,651,192 | +1.62(+1.76%) |
Aug 13, 2024 | 91.84 | 93.18 | 91.52 | 91.87 | 1,197,972 | +0.27(+0.29%) |
Aug 12, 2024 | 92.22 | 92.31 | 91.25 | 91.60 | 972,633 | -0.58(-0.63%) |
Aug 09, 2024 | 91.70 | 92.51 | 90.69 | 92.18 | 1,072,194 | +0.46(+0.50%) |
Aug 08, 2024 | 90.64 | 92.12 | 89.69 | 91.72 | 1,727,577 | +1.63(+1.81%) |
Aug 07, 2024 | 90.93 | 92.14 | 89.81 | 90.09 | 1,492,272 | +0.09(+0.10%) |
Aug 06, 2024 | 89.00 | 90.76 | 88.06 | 90.00 | 1,856,796 | +1.94(+2.20%) |
Aug 05, 2024 | 88.89 | 89.81 | 87.33 | 88.06 | 3,245,503 | -3.15(-3.45%) |
Aug 02, 2024 | 91.71 | 92.09 | 89.84 | 91.21 | 2,407,154 | -1.77(-1.90%) |
Aug 01, 2024 | 97.00 | 97.48 | 92.09 | 92.98 | 2,517,670 | -3.21(-3.34%) |
Jul 31, 2024 | 93.99 | 99.47 | 93.99 | 96.19 | 3,431,126 | +1.57(+1.66%) |
Jul 30, 2024 | 95.46 | 96.36 | 93.79 | 94.62 | 3,075,773 | -0.85(-0.89%) |
Jul 29, 2024 | 94.09 | 95.72 | 94.09 | 95.47 | 1,849,413 | +1.83(+1.95%) |
Jul 26, 2024 | 92.86 | 94.61 | 92.36 | 93.64 | 1,559,164 | +1.42(+1.54%) |
Jul 25, 2024 | 93.26 | 94.10 | 92.19 | 92.22 | 1,541,886 | -0.45(-0.49%) |
Jul 24, 2024 | 95.26 | 95.51 | 92.54 | 92.67 | 1,233,095 | -2.93(-3.06%) |
Jul 23, 2024 | 95.31 | 95.88 | 94.71 | 95.60 | 1,267,558 | +0.53(+0.56%) |
Jul 22, 2024 | 95.24 | 95.52 | 93.65 | 95.07 | 1,064,405 | -0.03(-0.03%) |
Jul 19, 2024 | 95.41 | 95.51 | 93.54 | 95.10 | 1,355,357 | +0.37(+0.39%) |
Jul 18, 2024 | 96.98 | 97.50 | 94.55 | 94.73 | 1,369,588 | -1.99(-2.06%) |
Jul 17, 2024 | 96.89 | 97.95 | 95.77 | 96.72 | 1,200,611 | -0.45(-0.46%) |
Jul 16, 2024 | 98.20 | 99.00 | 96.18 | 97.17 | 2,070,885 | -1.21(-1.23%) |
Jul 15, 2024 | 99.17 | 100.00 | 98.25 | 98.38 | 2,668,791 | +0.44(+0.45%) |
Jul 12, 2024 | 96.56 | 99.00 | 96.14 | 97.94 | 3,250,734 | +2.06(+2.15%) |
Jul 11, 2024 | 94.85 | 96.10 | 94.50 | 95.88 | 1,183,225 | +1.45(+1.54%) |
Jul 10, 2024 | 95.14 | 95.25 | 94.14 | 94.43 | 1,689,546 | -0.69(-0.73%) |
Jul 09, 2024 | 94.36 | 95.28 | 93.90 | 95.12 | 1,526,765 | +0.65(+0.69%) |
Jul 08, 2024 | 95.57 | 95.92 | 94.23 | 94.47 | 1,687,611 | -0.87(-0.91%) |
Jul 05, 2024 | 94.86 | 95.57 | 94.29 | 95.34 | 1,621,834 | +0.55(+0.58%) |
Jul 03, 2024 | 96.17 | 96.80 | 94.19 | 94.79 | 1,992,550 | -1.91(-1.98%) |
Jul 02, 2024 | 94.92 | 96.77 | 94.30 | 96.70 | 1,594,439 | +1.93(+2.04%) |