Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 92.80 | 94.05 | 92.14 | 92.93 | 85,988 | +1.95(+2.14%) |
Sep 18, 2024 | 90.27 | 93.68 | 89.78 | 90.98 | 106,760 | +0.09(+0.10%) |
Sep 17, 2024 | 91.63 | 92.60 | 90.84 | 90.89 | 68,918 | +0.10(+0.11%) |
Sep 16, 2024 | 91.24 | 91.59 | 90.66 | 90.79 | 62,548 | -0.01(-0.01%) |
Sep 13, 2024 | 90.80 | 91.35 | 90.36 | 90.80 | 69,957 | +0.45(+0.50%) |
Sep 12, 2024 | 90.37 | 91.10 | 89.43 | 90.35 | 76,264 | +0.67(+0.75%) |
Sep 11, 2024 | 89.13 | 90.42 | 87.05 | 89.68 | 86,497 | -0.05(-0.06%) |
Sep 10, 2024 | 89.21 | 89.89 | 88.19 | 89.73 | 69,560 | +0.24(+0.27%) |
Sep 09, 2024 | 88.98 | 90.17 | 88.14 | 89.49 | 107,943 | +0.42(+0.47%) |
Sep 06, 2024 | 92.15 | 92.31 | 88.83 | 89.07 | 145,985 | -2.77(-3.02%) |
Sep 05, 2024 | 92.57 | 93.24 | 91.00 | 91.84 | 239,923 | -0.39(-0.42%) |
Sep 04, 2024 | 91.98 | 92.97 | 91.78 | 92.23 | 61,291 | -0.23(-0.25%) |
Sep 03, 2024 | 95.30 | 96.51 | 92.42 | 92.46 | 63,232 | -3.67(-3.82%) |
Aug 30, 2024 | 95.38 | 96.34 | 94.78 | 96.13 | 83,577 | +0.77(+0.81%) |
Aug 29, 2024 | 95.40 | 95.84 | 94.44 | 95.36 | 91,823 | +0.54(+0.57%) |
Aug 28, 2024 | 96.00 | 96.84 | 94.36 | 94.82 | 77,404 | -1.67(-1.73%) |
Aug 27, 2024 | 96.61 | 97.12 | 95.48 | 96.49 | 75,881 | +0.10(+0.10%) |
Aug 26, 2024 | 97.38 | 97.57 | 95.89 | 96.39 | 108,451 | -0.09(-0.09%) |
Aug 23, 2024 | 95.37 | 97.75 | 95.37 | 96.48 | 80,421 | +1.81(+1.91%) |
Aug 22, 2024 | 94.43 | 96.09 | 94.39 | 94.67 | 141,148 | +0.13(+0.14%) |
Aug 21, 2024 | 94.26 | 95.16 | 93.91 | 94.54 | 108,725 | +0.51(+0.54%) |
Aug 20, 2024 | 96.38 | 96.38 | 93.94 | 94.03 | 85,610 | -2.21(-2.30%) |
Aug 19, 2024 | 95.93 | 96.75 | 95.17 | 96.24 | 90,012 | +0.43(+0.45%) |
Aug 16, 2024 | 96.68 | 97.82 | 95.81 | 95.81 | 84,625 | -1.14(-1.18%) |
Aug 15, 2024 | 96.34 | 98.04 | 96.34 | 96.95 | 111,388 | +2.25(+2.38%) |
Aug 14, 2024 | 94.93 | 94.98 | 93.92 | 94.70 | 150,554 | +0.16(+0.17%) |
Aug 13, 2024 | 94.96 | 95.12 | 93.58 | 94.54 | 87,824 | +0.64(+0.68%) |
Aug 12, 2024 | 96.51 | 96.51 | 93.54 | 93.90 | 81,080 | -1.85(-1.93%) |
Aug 09, 2024 | 97.37 | 98.01 | 95.69 | 95.75 | 101,601 | -1.77(-1.82%) |
Aug 08, 2024 | 98.39 | 102.99 | 97.00 | 97.52 | 134,889 | +2.44(+2.57%) |
Aug 07, 2024 | 96.78 | 98.06 | 94.43 | 95.08 | 95,483 | -0.76(-0.79%) |
Aug 06, 2024 | 95.81 | 97.50 | 95.74 | 95.84 | 61,163 | +0.73(+0.77%) |
Aug 05, 2024 | 96.43 | 97.72 | 94.59 | 95.11 | 86,450 | -3.88(-3.92%) |
Aug 02, 2024 | 97.25 | 99.70 | 96.54 | 98.99 | 72,197 | -1.32(-1.32%) |
Aug 01, 2024 | 102.55 | 104.11 | 99.91 | 100.31 | 98,724 | -2.83(-2.74%) |
Jul 31, 2024 | 103.31 | 104.54 | 101.73 | 103.14 | 84,175 | +0.23(+0.22%) |
Jul 30, 2024 | 102.64 | 103.13 | 101.89 | 102.91 | 58,746 | +1.14(+1.12%) |
Jul 29, 2024 | 103.18 | 104.13 | 101.72 | 101.77 | 49,622 | -1.86(-1.79%) |
Jul 26, 2024 | 103.94 | 104.23 | 102.18 | 103.63 | 51,493 | +0.88(+0.86%) |
Jul 25, 2024 | 100.74 | 104.41 | 100.74 | 102.75 | 72,463 | +1.94(+1.92%) |
Jul 24, 2024 | 102.50 | 104.25 | 100.14 | 100.81 | 74,649 | -1.93(-1.88%) |
Jul 23, 2024 | 100.80 | 103.21 | 100.80 | 102.74 | 98,424 | +1.99(+1.98%) |
Jul 22, 2024 | 100.04 | 101.16 | 99.01 | 100.75 | 59,621 | +1.23(+1.24%) |
Jul 19, 2024 | 99.02 | 99.88 | 98.56 | 99.52 | 62,562 | +0.91(+0.92%) |
Jul 18, 2024 | 99.47 | 102.17 | 97.47 | 98.61 | 60,461 | -1.59(-1.59%) |
Jul 17, 2024 | 100.24 | 102.70 | 100.03 | 100.20 | 69,313 | -1.05(-1.04%) |
Jul 16, 2024 | 98.25 | 101.75 | 97.66 | 101.25 | 90,926 | +3.70(+3.79%) |
Jul 15, 2024 | 97.73 | 98.50 | 96.78 | 97.55 | 61,403 | +0.62(+0.64%) |
Jul 12, 2024 | 96.99 | 98.22 | 96.06 | 96.93 | 61,675 | +0.94(+0.98%) |
Jul 11, 2024 | 93.49 | 96.24 | 93.27 | 95.99 | 105,072 | +3.77(+4.09%) |
Jul 10, 2024 | 91.81 | 92.39 | 90.56 | 92.22 | 43,952 | +1.00(+1.10%) |
Jul 09, 2024 | 91.20 | 92.58 | 90.33 | 91.22 | 84,095 | +0.29(+0.32%) |
Jul 08, 2024 | 91.60 | 92.07 | 90.84 | 90.93 | 29,132 | -0.09(-0.10%) |
Jul 05, 2024 | 91.58 | 91.82 | 90.77 | 91.02 | 45,211 | -0.88(-0.96%) |
Jul 03, 2024 | 91.38 | 92.00 | 91.17 | 91.90 | 22,659 | +0.57(+0.62%) |
Jul 02, 2024 | 90.85 | 91.81 | 90.30 | 91.33 | 55,661 | +0.58(+0.64%) |