Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 100.55 | 100.67 | 96.31 | 97.85 | 3,687,322 | -2.85(-2.83%) |
Sep 30, 2024 | 99.77 | 100.86 | 98.60 | 100.70 | 3,026,438 | +0.50(+0.50%) |
Sep 27, 2024 | 101.79 | 101.80 | 99.72 | 100.20 | 2,368,248 | -1.19(-1.17%) |
Sep 26, 2024 | 102.99 | 103.12 | 99.88 | 101.39 | 2,615,267 | +1.42(+1.42%) |
Sep 25, 2024 | 99.46 | 100.70 | 99.38 | 99.97 | 1,547,611 | +0.19(+0.19%) |
Sep 24, 2024 | 99.40 | 100.16 | 97.66 | 99.78 | 2,997,892 | +0.94(+0.95%) |
Sep 23, 2024 | 98.81 | 99.29 | 98.26 | 98.84 | 1,849,995 | +0.52(+0.53%) |
Sep 20, 2024 | 98.37 | 98.84 | 96.65 | 98.32 | 2,194,513 | -0.45(-0.46%) |
Sep 19, 2024 | 98.48 | 99.91 | 97.63 | 98.77 | 3,780,944 | +4.80(+5.11%) |
Sep 18, 2024 | 95.32 | 96.96 | 93.78 | 93.97 | 4,793,718 | -0.89(-0.94%) |
Sep 17, 2024 | 95.98 | 96.47 | 93.87 | 94.86 | 2,519,966 | +0.10(+0.11%) |
Sep 16, 2024 | 94.76 | 95.01 | 93.46 | 94.76 | 2,492,580 | -0.87(-0.91%) |
Sep 13, 2024 | 94.50 | 96.10 | 94.40 | 95.63 | 2,894,176 | +0.76(+0.80%) |
Sep 12, 2024 | 93.01 | 95.17 | 92.31 | 94.87 | 3,153,265 | +1.90(+2.04%) |
Sep 11, 2024 | 89.63 | 93.31 | 86.30 | 92.97 | 10,982,101 | +3.80(+4.26%) |
Sep 10, 2024 | 88.26 | 89.36 | 86.69 | 89.17 | 2,251,572 | +1.59(+1.82%) |
Sep 09, 2024 | 87.04 | 87.94 | 85.81 | 87.58 | 2,237,662 | +2.14(+2.50%) |
Sep 06, 2024 | 89.95 | 90.29 | 85.20 | 85.44 | 3,920,589 | -4.88(-5.40%) |
Sep 05, 2024 | 89.45 | 91.97 | 89.08 | 90.32 | 3,384,770 | +0.18(+0.20%) |
Sep 04, 2024 | 89.37 | 91.61 | 88.98 | 90.14 | 3,395,557 | -0.48(-0.53%) |
Sep 03, 2024 | 95.22 | 95.28 | 89.68 | 90.62 | 4,362,260 | -5.93(-6.14%) |
Aug 30, 2024 | 96.01 | 96.73 | 94.20 | 96.55 | 1,956,889 | +2.22(+2.35%) |
Aug 29, 2024 | 95.38 | 97.25 | 93.85 | 94.33 | 4,081,463 | -0.29(-0.31%) |
Aug 28, 2024 | 96.63 | 96.92 | 93.21 | 94.62 | 7,417,991 | -2.24(-2.31%) |
Aug 27, 2024 | 95.62 | 97.27 | 94.82 | 96.86 | 2,763,760 | +0.57(+0.59%) |
Aug 26, 2024 | 97.84 | 98.33 | 95.44 | 96.29 | 2,395,523 | -1.94(-1.97%) |
Aug 23, 2024 | 97.91 | 99.34 | 96.30 | 98.23 | 3,251,647 | +2.07(+2.15%) |
Aug 22, 2024 | 100.29 | 100.57 | 95.77 | 96.16 | 3,074,605 | -3.23(-3.25%) |
Aug 21, 2024 | 98.76 | 100.10 | 98.04 | 99.39 | 2,405,531 | +0.95(+0.97%) |
Aug 20, 2024 | 98.49 | 99.55 | 97.74 | 98.44 | 5,266,230 | -0.44(-0.44%) |
Aug 19, 2024 | 96.41 | 98.90 | 95.65 | 98.88 | 2,678,664 | +2.53(+2.63%) |
Aug 16, 2024 | 95.38 | 96.91 | 94.99 | 96.35 | 2,919,763 | +0.17(+0.18%) |
Aug 15, 2024 | 93.95 | 96.32 | 93.79 | 96.18 | 2,613,527 | +4.58(+5.00%) |
Aug 14, 2024 | 91.87 | 92.50 | 89.87 | 91.60 | 2,699,097 | +0.07(+0.08%) |
Aug 13, 2024 | 88.90 | 91.60 | 88.85 | 91.53 | 2,953,941 | +4.30(+4.93%) |
Aug 12, 2024 | 87.19 | 88.36 | 86.11 | 87.23 | 2,660,104 | +0.32(+0.37%) |
Aug 09, 2024 | 85.44 | 87.48 | 85.02 | 86.91 | 2,934,673 | +0.87(+1.01%) |
Aug 08, 2024 | 83.38 | 86.32 | 81.92 | 86.04 | 4,810,481 | +4.98(+6.14%) |
Aug 07, 2024 | 85.49 | 86.41 | 80.90 | 81.06 | 5,206,423 | -1.84(-2.22%) |
Aug 06, 2024 | 82.06 | 85.66 | 81.00 | 82.90 | 4,892,303 | +1.41(+1.73%) |
Aug 05, 2024 | 77.19 | 84.00 | 76.76 | 81.49 | 6,608,658 | -5.01(-5.79%) |
Aug 02, 2024 | 87.38 | 88.38 | 84.84 | 86.50 | 11,589,842 | -4.39(-4.83%) |