Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 94.52 | 96.03 | 94.37 | 95.45 | 427,311 | +1.46(+1.55%) |
Sep 25, 2024 | 94.71 | 94.91 | 93.97 | 93.99 | 1,870,672 | -0.94(-0.99%) |
Sep 24, 2024 | 95.51 | 95.82 | 94.40 | 94.93 | 2,827,390 | -0.35(-0.37%) |
Sep 23, 2024 | 95.01 | 95.73 | 94.88 | 95.28 | 2,294,374 | -0.07(-0.07%) |
Sep 20, 2024 | 95.54 | 95.95 | 94.48 | 95.35 | 2,625,055 | -0.98(-1.02%) |
Sep 19, 2024 | 95.02 | 96.35 | 94.50 | 96.33 | 742,504 | +2.01(+2.13%) |
Sep 18, 2024 | 94.03 | 95.27 | 93.63 | 94.32 | 1,718,104 | +0.10(+0.11%) |
Sep 17, 2024 | 95.35 | 96.11 | 93.83 | 94.22 | 2,772,093 | -0.77(-0.81%) |
Sep 16, 2024 | 94.22 | 95.38 | 93.32 | 94.99 | 2,335,444 | +1.00(+1.06%) |
Sep 13, 2024 | 94.19 | 95.20 | 93.71 | 93.99 | 3,567,371 | +0.06(+0.06%) |
Sep 12, 2024 | 93.66 | 94.47 | 93.03 | 93.93 | 4,038,879 | +0.40(+0.43%) |
Sep 11, 2024 | 90.53 | 94.85 | 90.25 | 93.53 | 2,968,883 | +2.94(+3.25%) |
Sep 10, 2024 | 92.08 | 92.12 | 90.26 | 90.59 | 2,632,968 | -1.42(-1.54%) |
Sep 09, 2024 | 91.92 | 92.78 | 91.22 | 92.01 | 839,152 | +0.23(+0.25%) |
Sep 06, 2024 | 91.87 | 92.56 | 91.13 | 91.78 | 914,704 | +0.00(+0.00%) |
Sep 05, 2024 | 92.55 | 92.98 | 91.52 | 91.78 | 512,705 | -1.01(-1.09%) |
Sep 04, 2024 | 92.70 | 93.13 | 92.28 | 92.79 | 305,657 | +0.04(+0.04%) |
Sep 03, 2024 | 92.00 | 93.73 | 92.00 | 92.75 | 700,943 | -0.88(-0.94%) |
Aug 30, 2024 | 93.63 | 0 | +0.54(+0.58%) | |||
Aug 29, 2024 | 93.55 | 94.15 | 92.65 | 93.09 | 1,061,918 | -0.02(-0.02%) |
Aug 28, 2024 | 93.21 | 93.87 | 92.49 | 93.11 | 752,772 | -0.28(-0.30%) |
Aug 27, 2024 | 93.96 | 93.99 | 93.21 | 93.39 | 953,736 | -0.98(-1.04%) |
Aug 26, 2024 | 95.18 | 95.22 | 94.29 | 94.37 | 997,077 | -0.69(-0.73%) |
Aug 23, 2024 | 97.45 | 97.97 | 94.59 | 95.06 | 618,757 | -2.03(-2.09%) |
Aug 22, 2024 | 98.20 | 98.20 | 96.72 | 97.09 | 226,625 | -1.11(-1.13%) |
Aug 21, 2024 | 97.72 | 98.44 | 97.66 | 98.20 | 708,156 | +0.83(+0.85%) |
Aug 20, 2024 | 97.54 | 98.25 | 97.00 | 97.37 | 338,369 | -0.25(-0.26%) |
Aug 19, 2024 | 97.02 | 98.44 | 97.01 | 97.62 | 336,594 | +0.72(+0.74%) |
Aug 16, 2024 | 97.90 | 97.90 | 95.95 | 96.90 | 423,923 | -1.00(-1.02%) |
Aug 15, 2024 | 97.61 | 98.11 | 96.80 | 97.90 | 372,439 | +0.96(+0.99%) |
Aug 14, 2024 | 96.99 | 97.25 | 95.64 | 96.94 | 421,811 | +0.02(+0.02%) |
Aug 13, 2024 | 94.60 | 97.67 | 94.20 | 96.92 | 780,572 | +0.96(+1.00%) |
Aug 12, 2024 | 96.77 | 97.63 | 95.45 | 95.96 | 435,838 | -0.81(-0.84%) |
Aug 09, 2024 | 99.04 | 99.13 | 95.90 | 96.77 | 583,259 | -2.05(-2.07%) |
Aug 08, 2024 | 97.41 | 100.75 | 97.41 | 98.82 | 630,302 | +1.85(+1.91%) |
Aug 07, 2024 | 99.19 | 99.31 | 96.84 | 96.97 | 750,105 | -1.83(-1.85%) |
Aug 06, 2024 | 95.95 | 99.51 | 95.68 | 98.80 | 909,893 | +1.54(+1.58%) |
Aug 02, 2024 | 97.26 | 0 | +0.56(+0.58%) | |||
Aug 01, 2024 | 96.89 | 97.31 | 95.52 | 96.70 | 465,008 | +0.03(+0.03%) |
Jul 31, 2024 | 97.53 | 97.57 | 95.44 | 96.67 | 732,365 | +0.95(+0.99%) |
Jul 30, 2024 | 95.85 | 96.67 | 95.30 | 95.72 | 635,118 | -0.49(-0.51%) |
Jul 29, 2024 | 94.20 | 96.43 | 92.97 | 96.21 | 517,490 | +2.16(+2.30%) |
Jul 26, 2024 | 96.00 | 96.04 | 94.02 | 94.05 | 426,651 | -0.76(-0.80%) |
Jul 25, 2024 | 96.11 | 96.33 | 94.70 | 94.81 | 429,036 | -1.81(-1.87%) |
Jul 24, 2024 | 97.65 | 97.65 | 95.38 | 96.62 | 608,885 | -1.53(-1.56%) |
Jul 23, 2024 | 100.16 | 100.51 | 98.12 | 98.15 | 282,416 | -1.85(-1.85%) |
Jul 22, 2024 | 100.36 | 100.36 | 98.39 | 100.00 | 1,337,501 | +0.10(+0.10%) |
Jul 19, 2024 | 99.35 | 100.28 | 98.53 | 99.90 | 276,546 | +0.59(+0.59%) |
Jul 18, 2024 | 101.73 | 102.33 | 99.23 | 99.31 | 1,118,076 | -3.24(-3.16%) |
Jul 17, 2024 | 101.86 | 102.78 | 100.61 | 102.55 | 1,277,429 | +0.36(+0.35%) |
Jul 16, 2024 | 99.05 | 102.35 | 98.76 | 102.19 | 590,213 | +3.22(+3.25%) |
Jul 15, 2024 | 99.47 | 100.05 | 98.79 | 98.97 | 654,989 | -0.42(-0.42%) |
Jul 12, 2024 | 98.10 | 99.69 | 98.10 | 99.39 | 744,844 | +1.27(+1.29%) |
Jul 11, 2024 | 95.13 | 98.20 | 95.13 | 98.12 | 708,938 | +3.07(+3.23%) |
Jul 10, 2024 | 93.10 | 95.10 | 93.00 | 95.05 | 816,725 | +2.21(+2.38%) |
Jul 09, 2024 | 95.21 | 95.59 | 92.24 | 92.84 | 729,911 | -2.69(-2.82%) |
Jul 08, 2024 | 95.49 | 96.36 | 95.10 | 95.53 | 1,738,765 | +0.61(+0.64%) |
Jul 05, 2024 | 95.41 | 95.65 | 94.66 | 94.92 | 399,712 | -0.44(-0.46%) |
Jul 04, 2024 | 95.51 | 96.07 | 95.10 | 95.36 | 762,288 | -0.35(-0.37%) |
Jul 03, 2024 | 93.81 | 95.79 | 93.70 | 95.71 | 444,314 | +1.76(+1.87%) |