Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 96.53 | 96.94 | 96.39 | 96.64 | 428,492 | +0.14(+0.15%) |
Sep 24, 2024 | 96.33 | 96.56 | 95.40 | 96.50 | 650,655 | +0.42(+0.44%) |
Sep 23, 2024 | 96.15 | 96.28 | 95.85 | 96.08 | 527,483 | +0.19(+0.20%) |
Sep 20, 2024 | 96.05 | 96.27 | 95.36 | 95.89 | 587,573 | -0.22(-0.23%) |
Sep 19, 2024 | 95.98 | 96.45 | 95.55 | 96.11 | 724,066 | +2.24(+2.39%) |
Sep 18, 2024 | 94.48 | 95.19 | 93.80 | 93.87 | 893,406 | -0.33(-0.35%) |
Sep 17, 2024 | 94.68 | 94.92 | 93.74 | 94.20 | 576,973 | +0.10(+0.11%) |
Sep 16, 2024 | 93.98 | 94.16 | 93.42 | 94.10 | 518,681 | -0.32(-0.34%) |
Sep 13, 2024 | 94.09 | 94.63 | 93.95 | 94.42 | 433,195 | +0.43(+0.46%) |
Sep 12, 2024 | 93.09 | 94.12 | 92.72 | 93.99 | 936,119 | +1.08(+1.16%) |
Sep 11, 2024 | 91.21 | 93.04 | 89.74 | 92.91 | 556,217 | +1.99(+2.19%) |
Sep 10, 2024 | 90.48 | 91.04 | 89.87 | 90.92 | 480,577 | +0.78(+0.87%) |
Sep 09, 2024 | 89.85 | 90.27 | 89.23 | 90.14 | 1,075,792 | +1.02(+1.14%) |
Sep 06, 2024 | 91.33 | 91.38 | 88.85 | 89.12 | 1,206,427 | -1.96(-2.15%) |
Sep 05, 2024 | 90.78 | 92.04 | 90.66 | 91.08 | 2,020,302 | +0.12(+0.13%) |
Sep 04, 2024 | 90.61 | 91.69 | 90.43 | 90.96 | 823,023 | -0.41(-0.45%) |
Sep 03, 2024 | 93.54 | 93.54 | 90.87 | 91.37 | 1,143,220 | -2.71(-2.88%) |
Aug 30, 2024 | 93.66 | 94.13 | 92.89 | 94.08 | 440,492 | +0.97(+1.04%) |
Aug 29, 2024 | 93.62 | 94.48 | 92.84 | 93.11 | 523,209 | -0.30(-0.32%) |
Aug 28, 2024 | 94.28 | 94.35 | 92.69 | 93.41 | 589,320 | -0.88(-0.93%) |
Aug 27, 2024 | 93.71 | 94.47 | 93.34 | 94.29 | 394,473 | +0.20(+0.21%) |
Aug 26, 2024 | 94.84 | 94.92 | 93.62 | 94.09 | 819,999 | -0.63(-0.67%) |
Aug 23, 2024 | 94.38 | 95.09 | 93.81 | 94.72 | 1,638,666 | +1.10(+1.17%) |
Aug 22, 2024 | 95.53 | 95.61 | 93.45 | 93.62 | 495,580 | -1.41(-1.48%) |
Aug 21, 2024 | 94.70 | 95.33 | 94.39 | 95.03 | 496,281 | +0.38(+0.40%) |
Aug 20, 2024 | 94.65 | 95.15 | 94.29 | 94.65 | 687,918 | -0.05(-0.05%) |
Aug 19, 2024 | 93.73 | 94.70 | 93.25 | 94.70 | 608,573 | +1.11(+1.19%) |
Aug 16, 2024 | 93.20 | 93.84 | 93.00 | 93.59 | 553,728 | +0.11(+0.12%) |
Aug 15, 2024 | 92.67 | 93.48 | 92.37 | 93.48 | 624,360 | +2.03(+2.22%) |
Aug 14, 2024 | 91.57 | 91.84 | 90.66 | 91.45 | 496,222 | +0.17(+0.19%) |
Aug 13, 2024 | 89.92 | 91.30 | 89.92 | 91.28 | 497,761 | +2.06(+2.31%) |
Aug 12, 2024 | 89.28 | 89.71 | 88.66 | 89.22 | 852,567 | +0.34(+0.38%) |
Aug 09, 2024 | 88.13 | 89.14 | 88.00 | 88.88 | 594,465 | +0.71(+0.81%) |
Aug 08, 2024 | 87.00 | 88.35 | 86.20 | 88.17 | 683,055 | +2.57(+3.00%) |
Aug 07, 2024 | 87.84 | 88.25 | 85.52 | 85.60 | 967,189 | -0.89(-1.03%) |
Aug 06, 2024 | 86.15 | 87.88 | 85.30 | 86.49 | 1,075,154 | +1.01(+1.18%) |
Aug 05, 2024 | 82.65 | 86.85 | 82.52 | 85.48 | 2,004,900 | -3.10(-3.50%) |
Aug 02, 2024 | 88.51 | 89.25 | 87.40 | 88.58 | 1,102,573 | -1.96(-2.16%) |
Aug 01, 2024 | 92.80 | 93.48 | 89.76 | 90.54 | 803,938 | -1.64(-1.78%) |
Jul 31, 2024 | 91.73 | 92.52 | 91.36 | 92.18 | 558,025 | +2.41(+2.68%) |
Jul 30, 2024 | 91.42 | 91.52 | 88.99 | 89.77 | 664,320 | -1.28(-1.41%) |
Jul 29, 2024 | 91.50 | 91.82 | 90.66 | 91.05 | 694,108 | +0.19(+0.21%) |
Jul 26, 2024 | 90.85 | 91.48 | 90.34 | 90.86 | 632,501 | +0.76(+0.84%) |
Jul 25, 2024 | 90.99 | 91.98 | 89.23 | 90.10 | 750,420 | -0.99(-1.09%) |
Jul 24, 2024 | 93.15 | 93.19 | 90.85 | 91.09 | 841,406 | -3.52(-3.72%) |
Jul 23, 2024 | 94.65 | 95.38 | 94.53 | 94.61 | 527,760 | +0.08(+0.08%) |
Jul 22, 2024 | 94.23 | 94.76 | 93.69 | 94.53 | 486,290 | +1.39(+1.49%) |
Jul 19, 2024 | 93.52 | 94.18 | 92.87 | 93.14 | 451,947 | -0.51(-0.54%) |
Jul 18, 2024 | 95.02 | 95.10 | 92.94 | 93.65 | 969,669 | -0.68(-0.72%) |
Jul 17, 2024 | 95.46 | 95.46 | 94.25 | 94.33 | 958,601 | -2.76(-2.84%) |
Jul 16, 2024 | 97.59 | 97.70 | 96.54 | 97.09 | 860,383 | -0.15(-0.15%) |
Jul 15, 2024 | 97.58 | 98.10 | 96.80 | 97.24 | 1,166,948 | +0.30(+0.31%) |
Jul 12, 2024 | 96.49 | 97.71 | 96.32 | 96.94 | 733,042 | +0.57(+0.59%) |
Jul 11, 2024 | 98.39 | 98.39 | 96.06 | 96.37 | 872,373 | -2.02(-2.05%) |
Jul 10, 2024 | 97.84 | 98.46 | 97.48 | 98.39 | 667,472 | +0.92(+0.94%) |
Jul 09, 2024 | 97.75 | 97.93 | 97.19 | 97.47 | 909,425 | +0.11(+0.11%) |
Jul 08, 2024 | 97.45 | 97.46 | 97.08 | 97.36 | 672,492 | +0.08(+0.08%) |
Jul 05, 2024 | 96.37 | 97.34 | 96.29 | 97.28 | 711,433 | +1.05(+1.09%) |
Jul 03, 2024 | 95.36 | 96.26 | 95.32 | 96.23 | 463,007 | +0.78(+0.82%) |
Jul 02, 2024 | 94.29 | 95.45 | 94.20 | 95.45 | 813,194 | +0.78(+0.82%) |