Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 102.23 | 103.56 | 101.98 | 103.35 | 3,492,654 | +1.23(+1.20%) |
Sep 19, 2024 | 101.49 | 102.42 | 100.95 | 102.12 | 1,761,680 | -1.29(-1.25%) |
Sep 18, 2024 | 104.38 | 104.88 | 102.55 | 103.41 | 1,347,581 | -1.13(-1.08%) |
Sep 17, 2024 | 104.52 | 105.29 | 104.00 | 104.54 | 1,391,025 | -0.31(-0.30%) |
Sep 16, 2024 | 105.04 | 105.82 | 104.76 | 104.85 | 1,467,923 | +0.29(+0.28%) |
Sep 13, 2024 | 103.59 | 104.74 | 103.21 | 104.56 | 1,274,727 | +1.17(+1.13%) |
Sep 12, 2024 | 103.71 | 104.58 | 103.25 | 103.39 | 1,528,603 | -0.43(-0.41%) |
Sep 11, 2024 | 104.53 | 104.74 | 103.03 | 103.82 | 2,685,902 | -1.15(-1.10%) |
Sep 10, 2024 | 104.88 | 105.62 | 104.38 | 104.97 | 1,271,138 | +0.22(+0.21%) |
Sep 09, 2024 | 103.39 | 104.82 | 103.35 | 104.75 | 1,672,940 | +1.47(+1.42%) |
Sep 06, 2024 | 104.15 | 104.38 | 103.21 | 103.28 | 1,760,629 | -0.51(-0.49%) |
Sep 05, 2024 | 105.00 | 105.29 | 103.48 | 103.79 | 1,538,697 | -0.61(-0.58%) |
Sep 04, 2024 | 103.56 | 104.94 | 103.56 | 104.40 | 1,500,200 | +1.12(+1.08%) |
Sep 03, 2024 | 101.74 | 103.51 | 101.55 | 103.28 | 2,122,485 | +1.72(+1.69%) |
Aug 30, 2024 | 101.00 | 101.83 | 100.86 | 101.56 | 2,366,816 | +0.75(+0.74%) |
Aug 29, 2024 | 100.29 | 100.86 | 99.45 | 100.81 | 1,150,899 | +0.42(+0.42%) |
Aug 28, 2024 | 99.78 | 101.10 | 99.43 | 100.39 | 1,019,537 | +0.80(+0.80%) |
Aug 27, 2024 | 100.77 | 101.25 | 99.51 | 99.59 | 927,272 | -1.31(-1.30%) |
Aug 26, 2024 | 100.93 | 101.72 | 100.68 | 100.90 | 1,221,536 | +0.30(+0.30%) |
Aug 23, 2024 | 100.84 | 101.09 | 100.25 | 100.60 | 1,620,025 | -0.07(-0.07%) |
Aug 22, 2024 | 100.32 | 100.84 | 100.00 | 100.67 | 1,844,958 | +0.25(+0.25%) |
Aug 21, 2024 | 100.11 | 100.78 | 100.01 | 100.42 | 1,922,498 | +0.25(+0.25%) |
Aug 20, 2024 | 100.52 | 101.17 | 100.06 | 100.17 | 1,460,746 | -0.24(-0.24%) |
Aug 19, 2024 | 100.30 | 100.67 | 99.99 | 100.41 | 1,837,784 | +0.31(+0.31%) |
Aug 16, 2024 | 99.50 | 100.51 | 98.97 | 100.10 | 1,684,766 | +0.87(+0.88%) |
Aug 15, 2024 | 99.90 | 100.47 | 98.64 | 99.23 | 2,757,442 | -1.63(-1.62%) |
Aug 14, 2024 | 100.31 | 101.49 | 99.88 | 100.86 | 1,639,167 | +0.09(+0.09%) |
Aug 13, 2024 | 101.19 | 101.79 | 100.50 | 100.77 | 1,517,844 | -0.34(-0.33%) |
Aug 12, 2024 | 99.92 | 101.15 | 99.68 | 101.11 | 1,248,677 | +0.91(+0.91%) |
Aug 09, 2024 | 99.77 | 100.30 | 98.40 | 100.19 | 1,525,382 | +0.52(+0.52%) |
Aug 08, 2024 | 99.81 | 100.64 | 99.29 | 99.68 | 1,799,333 | -0.68(-0.68%) |
Aug 07, 2024 | 100.17 | 101.39 | 99.37 | 100.36 | 2,157,430 | +0.30(+0.30%) |
Aug 06, 2024 | 99.88 | 101.33 | 99.88 | 100.07 | 1,972,496 | +0.19(+0.19%) |
Aug 05, 2024 | 102.01 | 102.53 | 99.75 | 99.88 | 2,869,923 | -1.12(-1.11%) |
Aug 02, 2024 | 102.31 | 105.12 | 99.24 | 101.00 | 4,464,589 | +1.61(+1.62%) |
Aug 01, 2024 | 97.34 | 99.44 | 96.58 | 99.39 | 2,429,866 | +2.67(+2.76%) |
Jul 31, 2024 | 97.44 | 97.44 | 96.26 | 96.72 | 1,636,743 | -0.63(-0.65%) |
Jul 30, 2024 | 96.00 | 97.58 | 95.88 | 97.36 | 1,136,314 | +1.28(+1.33%) |
Jul 29, 2024 | 95.84 | 96.30 | 95.21 | 96.08 | 1,331,088 | +0.43(+0.45%) |
Jul 26, 2024 | 95.39 | 96.23 | 95.18 | 95.65 | 1,450,606 | +0.52(+0.54%) |
Jul 25, 2024 | 95.66 | 97.02 | 94.72 | 95.14 | 1,936,752 | +0.04(+0.04%) |
Jul 24, 2024 | 93.23 | 95.14 | 92.94 | 95.10 | 2,198,344 | +2.61(+2.82%) |
Jul 23, 2024 | 93.67 | 93.67 | 92.46 | 92.49 | 1,255,976 | -1.38(-1.47%) |
Jul 22, 2024 | 92.34 | 93.96 | 92.26 | 93.87 | 1,560,688 | +0.60(+0.64%) |
Jul 19, 2024 | 93.80 | 93.86 | 92.83 | 93.27 | 1,824,644 | -0.07(-0.07%) |
Jul 18, 2024 | 92.63 | 94.30 | 92.63 | 93.34 | 2,153,314 | +0.35(+0.37%) |
Jul 17, 2024 | 91.22 | 93.46 | 90.85 | 92.99 | 2,056,131 | +2.19(+2.41%) |
Jul 16, 2024 | 90.05 | 90.83 | 89.56 | 90.80 | 1,539,165 | +1.28(+1.43%) |
Jul 15, 2024 | 90.91 | 91.11 | 89.44 | 89.52 | 1,502,516 | -1.91(-2.09%) |
Jul 12, 2024 | 91.14 | 91.80 | 90.83 | 91.44 | 1,232,931 | +0.72(+0.80%) |
Jul 11, 2024 | 89.43 | 90.95 | 89.07 | 90.71 | 1,356,830 | +1.58(+1.77%) |
Jul 10, 2024 | 88.45 | 89.26 | 87.93 | 89.14 | 1,198,212 | +1.01(+1.15%) |
Jul 09, 2024 | 87.58 | 88.50 | 87.49 | 88.12 | 1,602,326 | +0.43(+0.49%) |
Jul 08, 2024 | 88.55 | 88.65 | 87.59 | 87.70 | 1,179,008 | -0.84(-0.95%) |
Jul 05, 2024 | 88.07 | 88.87 | 87.75 | 88.54 | 1,563,917 | +0.56(+0.63%) |
Jul 03, 2024 | 88.22 | 88.83 | 87.83 | 87.99 | 929,952 | -0.26(-0.29%) |
Jul 02, 2024 | 88.25 | 88.54 | 88.01 | 88.24 | 1,137,491 | +0.16(+0.18%) |