Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 104.09 | 104.09 | 102.00 | 103.77 | 2,712,050 | -0.17(-0.16%) |
Sep 30, 2024 | 104.44 | 104.69 | 103.23 | 103.94 | 3,276,255 | -0.49(-0.47%) |
Sep 27, 2024 | 104.00 | 105.23 | 103.64 | 104.43 | 3,657,107 | +1.05(+1.02%) |
Sep 26, 2024 | 101.50 | 103.97 | 101.27 | 103.38 | 3,515,285 | +3.84(+3.86%) |
Sep 25, 2024 | 99.10 | 99.92 | 98.56 | 99.54 | 1,982,618 | +0.61(+0.62%) |
Sep 24, 2024 | 97.72 | 99.76 | 97.72 | 98.93 | 3,969,505 | +2.68(+2.78%) |
Sep 23, 2024 | 95.57 | 96.90 | 95.28 | 96.25 | 2,698,394 | +0.73(+0.76%) |
Sep 20, 2024 | 95.76 | 96.17 | 95.05 | 95.52 | 7,946,636 | -0.86(-0.89%) |
Sep 19, 2024 | 95.18 | 96.46 | 94.38 | 96.38 | 2,244,814 | +2.39(+2.54%) |
Sep 18, 2024 | 96.50 | 96.50 | 93.84 | 93.99 | 2,485,577 | -2.10(-2.19%) |
Sep 17, 2024 | 94.85 | 96.31 | 94.85 | 96.09 | 1,901,152 | +1.28(+1.35%) |
Sep 16, 2024 | 94.68 | 95.48 | 94.27 | 94.81 | 1,829,009 | +0.63(+0.67%) |
Sep 13, 2024 | 93.07 | 94.44 | 92.73 | 94.18 | 1,306,672 | +1.46(+1.57%) |
Sep 12, 2024 | 92.51 | 92.80 | 91.34 | 92.72 | 1,763,221 | +0.23(+0.25%) |
Sep 11, 2024 | 92.11 | 92.81 | 90.34 | 92.49 | 1,486,875 | +0.34(+0.37%) |
Sep 10, 2024 | 92.08 | 92.50 | 91.69 | 92.15 | 1,326,398 | +0.47(+0.51%) |
Sep 09, 2024 | 92.11 | 92.54 | 91.36 | 91.68 | 2,120,952 | +0.25(+0.27%) |
Sep 06, 2024 | 92.28 | 93.31 | 91.17 | 91.43 | 1,861,594 | -1.00(-1.08%) |
Sep 05, 2024 | 94.16 | 94.36 | 91.87 | 92.43 | 1,153,017 | -1.83(-1.94%) |
Sep 04, 2024 | 94.95 | 95.68 | 93.73 | 94.26 | 1,443,505 | -0.77(-0.81%) |
Sep 03, 2024 | 93.98 | 95.27 | 93.31 | 95.03 | 2,363,181 | +0.34(+0.36%) |
Aug 30, 2024 | 94.05 | 94.69 | 93.37 | 94.69 | 1,765,430 | +0.86(+0.92%) |
Aug 29, 2024 | 94.00 | 94.78 | 93.25 | 93.83 | 1,194,890 | +0.42(+0.45%) |
Aug 28, 2024 | 93.22 | 93.86 | 92.92 | 93.41 | 978,497 | +0.28(+0.30%) |
Aug 27, 2024 | 93.42 | 93.74 | 93.01 | 93.13 | 1,301,410 | -0.52(-0.56%) |
Aug 26, 2024 | 94.53 | 94.72 | 93.30 | 93.65 | 1,085,694 | -0.55(-0.58%) |
Aug 23, 2024 | 94.17 | 94.78 | 93.74 | 94.20 | 1,063,314 | +0.48(+0.51%) |
Aug 22, 2024 | 94.10 | 94.27 | 93.41 | 93.72 | 974,686 | -0.24(-0.26%) |
Aug 21, 2024 | 93.14 | 93.99 | 92.89 | 93.96 | 1,360,897 | +1.21(+1.30%) |
Aug 20, 2024 | 92.66 | 93.07 | 91.90 | 92.75 | 1,521,778 | +0.09(+0.10%) |
Aug 19, 2024 | 92.20 | 92.67 | 91.89 | 92.66 | 2,293,949 | +0.54(+0.59%) |
Aug 16, 2024 | 92.43 | 93.25 | 91.92 | 92.12 | 1,674,959 | -1.09(-1.17%) |
Aug 15, 2024 | 93.01 | 93.52 | 92.14 | 93.21 | 2,539,578 | +1.10(+1.19%) |
Aug 14, 2024 | 92.35 | 93.09 | 91.96 | 92.11 | 1,830,212 | -0.31(-0.34%) |
Aug 13, 2024 | 92.65 | 93.37 | 91.55 | 92.42 | 1,722,566 | +0.13(+0.14%) |
Aug 12, 2024 | 93.44 | 93.47 | 92.15 | 92.29 | 1,499,037 | -1.11(-1.19%) |
Aug 09, 2024 | 92.53 | 93.53 | 91.91 | 93.40 | 1,554,265 | +0.77(+0.83%) |
Aug 08, 2024 | 93.18 | 93.35 | 92.22 | 92.63 | 2,477,792 | +0.16(+0.17%) |
Aug 07, 2024 | 94.21 | 95.19 | 92.34 | 92.47 | 2,143,558 | -0.92(-0.99%) |
Aug 06, 2024 | 93.76 | 95.12 | 93.21 | 93.39 | 3,123,196 | -0.03(-0.03%) |
Aug 05, 2024 | 92.84 | 95.04 | 92.54 | 93.42 | 3,733,302 | -0.87(-0.92%) |
Aug 02, 2024 | 93.61 | 94.67 | 92.60 | 94.29 | 3,109,849 | -0.01(-0.01%) |