Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 96.45 | 97.34 | 94.03 | 95.85 | 973,700 | +2.89(+3.11%) |
Sep 25, 2024 | 97.56 | 97.71 | 92.31 | 92.96 | 1,252,610 | -4.41(-4.53%) |
Sep 24, 2024 | 101.62 | 103.41 | 96.41 | 97.37 | 1,155,813 | -4.55(-4.46%) |
Sep 23, 2024 | 105.37 | 106.64 | 100.44 | 101.92 | 1,021,670 | -2.68(-2.56%) |
Sep 20, 2024 | 108.61 | 109.63 | 104.25 | 104.60 | 1,293,969 | -6.65(-5.98%) |
Sep 19, 2024 | 109.88 | 112.69 | 105.00 | 111.25 | 1,986,582 | +8.40(+8.17%) |
Sep 18, 2024 | 102.04 | 112.22 | 97.85 | 102.85 | 3,240,626 | +1.54(+1.52%) |
Sep 17, 2024 | 101.48 | 107.22 | 99.26 | 101.31 | 1,338,725 | +2.68(+2.72%) |
Sep 16, 2024 | 96.28 | 100.31 | 93.46 | 98.63 | 1,410,130 | +3.49(+3.67%) |
Sep 13, 2024 | 90.85 | 95.23 | 90.11 | 95.14 | 1,908,305 | +6.91(+7.83%) |
Sep 12, 2024 | 88.30 | 89.86 | 85.11 | 88.23 | 1,008,839 | +1.03(+1.18%) |
Sep 11, 2024 | 87.34 | 88.03 | 80.44 | 87.20 | 1,878,961 | -3.13(-3.47%) |
Sep 10, 2024 | 93.11 | 93.93 | 84.75 | 90.33 | 1,258,166 | -2.68(-2.88%) |
Sep 09, 2024 | 92.09 | 94.72 | 90.62 | 93.01 | 645,991 | +2.32(+2.56%) |
Sep 06, 2024 | 98.07 | 99.20 | 89.41 | 90.69 | 1,714,009 | -5.61(-5.83%) |
Sep 05, 2024 | 101.20 | 102.21 | 94.79 | 96.30 | 692,869 | -2.62(-2.65%) |
Sep 04, 2024 | 101.46 | 104.49 | 97.50 | 98.92 | 789,310 | -3.61(-3.52%) |
Sep 03, 2024 | 104.02 | 108.05 | 101.41 | 102.53 | 910,198 | -4.29(-4.02%) |
Aug 30, 2024 | 106.00 | 107.67 | 102.51 | 106.82 | 915,137 | +2.09(+2.00%) |
Aug 29, 2024 | 106.46 | 107.51 | 100.97 | 104.73 | 983,782 | +1.05(+1.01%) |
Aug 28, 2024 | 100.23 | 105.81 | 99.70 | 103.68 | 1,207,626 | +2.29(+2.26%) |
Aug 27, 2024 | 102.01 | 103.00 | 98.79 | 101.39 | 790,885 | -2.62(-2.52%) |
Aug 26, 2024 | 109.28 | 110.50 | 103.67 | 104.01 | 1,433,198 | -2.66(-2.49%) |
Aug 23, 2024 | 94.68 | 110.21 | 94.13 | 106.67 | 2,981,645 | +14.09(+15.22%) |
Aug 22, 2024 | 92.28 | 95.24 | 91.43 | 92.58 | 986,935 | +0.54(+0.59%) |
Aug 21, 2024 | 92.21 | 92.49 | 88.78 | 92.04 | 834,118 | +1.53(+1.69%) |
Aug 20, 2024 | 94.68 | 94.68 | 89.88 | 90.51 | 779,208 | -5.08(-5.31%) |
Aug 19, 2024 | 92.55 | 95.68 | 92.09 | 95.59 | 776,650 | +2.95(+3.18%) |
Aug 16, 2024 | 87.68 | 94.24 | 87.19 | 92.64 | 1,028,822 | +4.34(+4.92%) |
Aug 15, 2024 | 87.51 | 91.83 | 87.51 | 88.30 | 1,634,459 | +5.69(+6.89%) |
Aug 14, 2024 | 84.83 | 84.93 | 80.25 | 82.61 | 831,104 | -0.96(-1.15%) |
Aug 13, 2024 | 82.97 | 84.18 | 79.02 | 83.57 | 982,000 | +3.08(+3.83%) |
Aug 12, 2024 | 85.20 | 89.07 | 79.51 | 80.49 | 1,260,571 | -2.46(-2.97%) |
Aug 09, 2024 | 83.77 | 84.03 | 80.92 | 82.95 | 831,239 | -1.14(-1.36%) |
Aug 08, 2024 | 84.28 | 84.68 | 80.91 | 84.09 | 949,920 | +4.02(+5.02%) |
Aug 07, 2024 | 85.91 | 87.16 | 79.66 | 80.07 | 1,168,239 | -1.56(-1.91%) |
Aug 06, 2024 | 81.13 | 85.65 | 78.19 | 81.63 | 1,263,951 | +0.50(+0.62%) |
Aug 05, 2024 | 76.28 | 84.61 | 72.15 | 81.13 | 1,877,896 | -7.07(-8.02%) |
Aug 02, 2024 | 88.37 | 89.59 | 82.32 | 88.20 | 2,123,974 | -9.83(-10.03%) |
Aug 01, 2024 | 113.00 | 113.79 | 96.05 | 98.03 | 2,607,311 | -15.20(-13.42%) |
Jul 31, 2024 | 114.27 | 121.30 | 111.01 | 113.23 | 1,587,892 | -1.60(-1.39%) |
Jul 30, 2024 | 113.88 | 115.97 | 111.75 | 114.83 | 933,315 | +2.80(+2.50%) |
Jul 29, 2024 | 120.57 | 121.19 | 111.65 | 112.03 | 1,597,804 | -7.21(-6.05%) |
Jul 26, 2024 | 116.42 | 120.55 | 115.40 | 119.24 | 1,759,544 | +5.86(+5.17%) |
Jul 25, 2024 | 105.20 | 117.53 | 104.35 | 113.38 | 1,741,541 | +7.78(+7.37%) |
Jul 24, 2024 | 110.70 | 114.62 | 105.51 | 105.60 | 1,806,958 | -6.22(-5.56%) |
Jul 23, 2024 | 104.17 | 114.19 | 103.30 | 111.82 | 1,840,904 | +5.11(+4.79%) |
Jul 22, 2024 | 100.70 | 107.94 | 96.75 | 106.71 | 2,139,008 | +5.14(+5.06%) |
Jul 19, 2024 | 99.96 | 105.83 | 98.42 | 101.57 | 1,566,852 | +1.54(+1.54%) |
Jul 18, 2024 | 103.12 | 111.04 | 98.35 | 100.03 | 3,343,956 | -5.79(-5.47%) |
Jul 17, 2024 | 97.26 | 108.03 | 97.15 | 105.82 | 3,491,321 | +3.44(+3.36%) |
Jul 16, 2024 | 92.14 | 102.51 | 91.10 | 102.38 | 3,710,448 | +12.38(+13.76%) |
Jul 15, 2024 | 86.20 | 92.53 | 86.20 | 90.00 | 2,899,603 | +7.39(+8.95%) |
Jul 12, 2024 | 83.86 | 85.03 | 81.28 | 82.61 | 1,799,036 | +0.50(+0.61%) |
Jul 11, 2024 | 76.84 | 82.82 | 76.04 | 82.11 | 3,322,108 | +9.21(+12.63%) |
Jul 10, 2024 | 68.73 | 73.10 | 68.37 | 72.90 | 1,583,844 | +4.40(+6.42%) |
Jul 09, 2024 | 65.49 | 68.86 | 64.05 | 68.50 | 1,215,772 | +3.15(+4.82%) |
Jul 08, 2024 | 66.51 | 67.94 | 64.75 | 65.35 | 1,062,276 | +0.27(+0.41%) |
Jul 05, 2024 | 68.15 | 68.15 | 64.45 | 65.08 | 1,322,907 | -3.17(-4.64%) |
Jul 03, 2024 | 71.83 | 71.83 | 68.03 | 68.25 | 878,290 | -3.49(-4.86%) |
Jul 02, 2024 | 68.14 | 72.10 | 68.14 | 71.74 | 939,349 | +2.48(+3.58%) |