Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 98.31 | 101.45 | 98.30 | 100.06 | 25,624 | +3.18(+3.28%) |
Sep 25, 2024 | 97.02 | 98.13 | 96.88 | 96.88 | 4,112 | -0.25(-0.26%) |
Sep 24, 2024 | 97.75 | 98.27 | 96.71 | 97.13 | 5,735 | -0.62(-0.63%) |
Sep 23, 2024 | 94.53 | 98.28 | 94.40 | 97.75 | 9,964 | +0.63(+0.65%) |
Sep 20, 2024 | 97.29 | 97.53 | 96.28 | 97.12 | 7,718 | -1.05(-1.07%) |
Sep 19, 2024 | 98.81 | 99.67 | 97.39 | 98.17 | 13,262 | +2.17(+2.26%) |
Sep 18, 2024 | 93.59 | 98.38 | 93.59 | 96.00 | 45,527 | +0.56(+0.59%) |
Sep 17, 2024 | 91.13 | 95.58 | 91.13 | 95.44 | 22,327 | +4.36(+4.79%) |
Sep 16, 2024 | 89.55 | 91.89 | 89.40 | 91.08 | 10,816 | +1.65(+1.85%) |
Sep 13, 2024 | 89.47 | 91.50 | 88.82 | 89.43 | 12,977 | +0.38(+0.43%) |
Sep 12, 2024 | 86.28 | 89.11 | 85.52 | 89.05 | 5,965 | +3.14(+3.65%) |
Sep 11, 2024 | 84.48 | 86.03 | 82.87 | 85.91 | 7,113 | +1.67(+1.98%) |
Sep 10, 2024 | 84.01 | 84.43 | 82.08 | 84.24 | 12,659 | +0.78(+0.93%) |
Sep 09, 2024 | 83.78 | 85.60 | 83.33 | 83.46 | 8,438 | -0.20(-0.24%) |
Sep 06, 2024 | 88.06 | 88.06 | 83.51 | 83.66 | 27,218 | -4.40(-5.00%) |
Sep 05, 2024 | 88.98 | 89.60 | 87.82 | 88.06 | 11,336 | -0.05(-0.06%) |
Sep 04, 2024 | 86.00 | 88.84 | 85.48 | 88.11 | 15,968 | +2.20(+2.56%) |
Sep 03, 2024 | 91.38 | 91.39 | 85.90 | 85.91 | 22,425 | -6.89(-7.42%) |
Aug 30, 2024 | 92.80 | 0 | -0.23(-0.25%) | |||
Aug 29, 2024 | 92.97 | 94.84 | 92.54 | 93.03 | 15,593 | +0.04(+0.04%) |
Aug 28, 2024 | 91.00 | 93.05 | 90.99 | 92.99 | 8,735 | +0.99(+1.08%) |
Aug 27, 2024 | 89.93 | 92.52 | 89.89 | 92.00 | 10,318 | +1.63(+1.80%) |
Aug 26, 2024 | 90.92 | 91.11 | 89.93 | 90.37 | 5,271 | -0.28(-0.31%) |
Aug 23, 2024 | 89.66 | 92.23 | 89.66 | 90.65 | 15,390 | +1.47(+1.65%) |
Aug 22, 2024 | 88.96 | 89.44 | 88.60 | 89.18 | 6,303 | +0.32(+0.36%) |
Aug 21, 2024 | 88.42 | 88.96 | 88.06 | 88.86 | 6,654 | -0.05(-0.06%) |
Aug 20, 2024 | 89.75 | 90.21 | 87.37 | 88.91 | 9,102 | -0.79(-0.88%) |
Aug 19, 2024 | 90.00 | 90.00 | 88.40 | 89.70 | 5,730 | +0.42(+0.47%) |
Aug 16, 2024 | 89.17 | 90.10 | 89.03 | 89.28 | 7,459 | +0.35(+0.39%) |
Aug 15, 2024 | 86.46 | 89.68 | 86.00 | 88.93 | 10,753 | +3.69(+4.33%) |
Aug 14, 2024 | 85.14 | 85.86 | 84.30 | 85.24 | 9,204 | -0.22(-0.26%) |
Aug 13, 2024 | 84.66 | 86.27 | 84.66 | 85.46 | 2,664 | +0.85(+1.00%) |
Aug 12, 2024 | 85.09 | 86.40 | 84.11 | 84.61 | 9,948 | -0.49(-0.58%) |
Aug 09, 2024 | 83.07 | 85.44 | 82.95 | 85.10 | 10,393 | +2.54(+3.08%) |
Aug 08, 2024 | 82.56 | 83.83 | 81.34 | 82.56 | 10,667 | +0.88(+1.08%) |
Aug 07, 2024 | 85.45 | 85.45 | 80.81 | 81.68 | 18,525 | -2.54(-3.02%) |
Aug 06, 2024 | 77.63 | 85.16 | 77.63 | 84.22 | 33,987 | +1.86(+2.26%) |
Aug 02, 2024 | 82.36 | 0 | -6.23(-7.03%) | |||
Aug 01, 2024 | 92.74 | 93.20 | 88.59 | 88.59 | 28,166 | -4.77(-5.11%) |
Jul 31, 2024 | 93.66 | 94.34 | 92.57 | 93.36 | 11,687 | +0.79(+0.85%) |
Jul 30, 2024 | 92.02 | 93.79 | 91.44 | 92.57 | 8,573 | +1.32(+1.45%) |
Jul 29, 2024 | 92.90 | 93.71 | 90.94 | 91.25 | 13,292 | -0.98(-1.06%) |
Jul 26, 2024 | 90.54 | 92.81 | 87.96 | 92.23 | 15,967 | +1.82(+2.01%) |
Jul 25, 2024 | 96.10 | 96.75 | 89.07 | 90.41 | 36,934 | -4.78(-5.02%) |
Jul 24, 2024 | 98.87 | 98.87 | 95.12 | 95.19 | 11,018 | -3.78(-3.82%) |
Jul 23, 2024 | 99.54 | 100.11 | 98.55 | 98.97 | 9,055 | +0.97(+0.99%) |
Jul 22, 2024 | 96.98 | 98.71 | 96.84 | 98.00 | 4,592 | +2.40(+2.51%) |
Jul 19, 2024 | 94.51 | 96.24 | 94.51 | 95.60 | 4,254 | +0.92(+0.97%) |
Jul 18, 2024 | 96.18 | 96.63 | 94.68 | 94.68 | 13,407 | -1.45(-1.51%) |
Jul 17, 2024 | 97.85 | 97.85 | 95.85 | 96.13 | 11,671 | -1.49(-1.53%) |
Jul 16, 2024 | 95.00 | 97.85 | 95.00 | 97.62 | 7,737 | +2.32(+2.43%) |
Jul 15, 2024 | 95.80 | 97.30 | 94.98 | 95.30 | 9,454 | -0.84(-0.87%) |
Jul 12, 2024 | 95.64 | 96.64 | 94.00 | 96.14 | 7,078 | +1.45(+1.53%) |
Jul 11, 2024 | 91.99 | 94.94 | 91.95 | 94.69 | 8,255 | +1.95(+2.10%) |
Jul 10, 2024 | 86.53 | 92.98 | 86.53 | 92.74 | 21,207 | +6.44(+7.46%) |
Jul 09, 2024 | 86.00 | 87.25 | 85.24 | 86.30 | 5,013 | -0.58(-0.67%) |
Jul 08, 2024 | 84.67 | 87.01 | 84.67 | 86.88 | 7,380 | +2.26(+2.67%) |
Jul 05, 2024 | 87.55 | 87.56 | 84.62 | 84.62 | 9,769 | -2.75(-3.15%) |
Jul 04, 2024 | 87.35 | 87.46 | 87.06 | 87.37 | 1,326 | +0.15(+0.17%) |
Jul 03, 2024 | 87.99 | 88.69 | 87.06 | 87.22 | 9,881 | -0.77(-0.88%) |