Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 102.74 | 104.59 | 100.91 | 104.20 | 7,034,159 | +0.56(+0.54%) |
Sep 19, 2024 | 102.99 | 103.85 | 102.22 | 103.64 | 1,514,764 | +1.60(+1.57%) |
Sep 18, 2024 | 100.59 | 103.64 | 99.99 | 102.04 | 1,649,279 | +1.78(+1.78%) |
Sep 17, 2024 | 100.84 | 101.42 | 99.23 | 100.26 | 1,460,194 | -0.05(-0.05%) |
Sep 16, 2024 | 100.11 | 100.68 | 99.07 | 100.31 | 1,049,012 | +0.24(+0.24%) |
Sep 13, 2024 | 99.73 | 100.40 | 97.77 | 100.07 | 744,184 | +0.61(+0.61%) |
Sep 12, 2024 | 100.00 | 100.65 | 98.39 | 99.46 | 973,991 | -0.61(-0.61%) |
Sep 11, 2024 | 100.83 | 100.84 | 98.95 | 100.07 | 876,093 | -1.00(-0.99%) |
Sep 10, 2024 | 100.98 | 101.47 | 100.16 | 101.07 | 859,306 | +0.00(+0.00%) |
Sep 09, 2024 | 100.86 | 102.56 | 100.86 | 101.07 | 1,032,152 | +0.27(+0.27%) |
Sep 06, 2024 | 101.87 | 102.52 | 99.92 | 100.80 | 1,148,360 | -1.38(-1.35%) |
Sep 05, 2024 | 104.21 | 104.50 | 101.18 | 102.18 | 1,034,733 | -1.95(-1.87%) |
Sep 04, 2024 | 103.63 | 104.39 | 103.19 | 104.13 | 1,213,379 | +0.52(+0.50%) |
Sep 03, 2024 | 103.25 | 104.10 | 102.50 | 103.61 | 1,109,298 | +0.10(+0.10%) |
Aug 30, 2024 | 103.47 | 103.87 | 102.78 | 103.51 | 1,640,923 | +0.50(+0.49%) |
Aug 29, 2024 | 104.24 | 104.65 | 102.90 | 103.01 | 1,028,759 | -0.95(-0.91%) |
Aug 28, 2024 | 103.55 | 104.00 | 102.67 | 103.96 | 915,306 | +0.36(+0.35%) |
Aug 27, 2024 | 102.47 | 103.75 | 101.87 | 103.60 | 849,940 | +1.29(+1.26%) |
Aug 26, 2024 | 102.39 | 102.67 | 101.61 | 102.31 | 628,639 | +0.52(+0.51%) |
Aug 23, 2024 | 101.23 | 102.08 | 101.11 | 101.79 | 604,992 | +0.46(+0.45%) |
Aug 22, 2024 | 100.62 | 101.52 | 100.57 | 101.33 | 663,606 | +0.66(+0.66%) |
Aug 21, 2024 | 99.67 | 101.00 | 99.67 | 100.67 | 755,720 | +1.49(+1.50%) |
Aug 20, 2024 | 101.00 | 101.00 | 99.01 | 99.18 | 770,161 | -1.87(-1.85%) |
Aug 19, 2024 | 99.21 | 101.10 | 98.51 | 101.05 | 1,153,265 | +1.83(+1.84%) |
Aug 16, 2024 | 97.93 | 99.50 | 97.20 | 99.22 | 1,227,242 | +1.38(+1.41%) |
Aug 15, 2024 | 98.63 | 99.98 | 97.70 | 97.84 | 771,904 | +0.05(+0.05%) |
Aug 14, 2024 | 98.26 | 98.45 | 97.36 | 97.79 | 807,813 | -0.47(-0.48%) |
Aug 13, 2024 | 98.05 | 98.62 | 96.36 | 98.26 | 1,169,300 | -0.44(-0.45%) |
Aug 12, 2024 | 98.26 | 98.77 | 97.51 | 98.70 | 818,657 | +0.20(+0.20%) |
Aug 09, 2024 | 99.01 | 99.04 | 97.88 | 98.50 | 745,141 | -0.06(-0.07%) |
Aug 08, 2024 | 98.10 | 99.49 | 97.21 | 98.57 | 1,662,202 | +0.80(+0.82%) |
Aug 07, 2024 | 99.26 | 100.27 | 97.67 | 97.77 | 1,342,380 | -1.41(-1.42%) |
Aug 06, 2024 | 98.49 | 101.41 | 98.07 | 99.18 | 1,626,145 | +0.45(+0.46%) |
Aug 05, 2024 | 98.00 | 99.38 | 96.51 | 98.73 | 1,705,371 | +0.10(+0.10%) |
Aug 02, 2024 | 101.55 | 102.73 | 97.79 | 98.63 | 2,362,880 | -3.58(-3.50%) |
Aug 01, 2024 | 98.86 | 105.41 | 98.28 | 102.21 | 4,117,458 | +13.16(+14.78%) |
Jul 31, 2024 | 89.49 | 89.98 | 87.48 | 89.05 | 4,433,975 | -0.29(-0.32%) |
Jul 30, 2024 | 89.48 | 90.19 | 88.65 | 89.34 | 973,387 | +0.09(+0.10%) |
Jul 29, 2024 | 89.59 | 89.91 | 88.51 | 89.25 | 1,297,368 | -0.22(-0.25%) |
Jul 26, 2024 | 89.58 | 90.12 | 88.54 | 89.47 | 1,379,110 | +0.06(+0.07%) |
Jul 25, 2024 | 90.51 | 91.61 | 89.27 | 89.41 | 1,764,950 | -0.80(-0.89%) |
Jul 24, 2024 | 90.65 | 91.49 | 89.65 | 90.21 | 1,160,486 | -0.42(-0.46%) |
Jul 23, 2024 | 89.04 | 91.09 | 88.60 | 90.63 | 1,254,610 | +0.44(+0.49%) |
Jul 22, 2024 | 90.62 | 91.36 | 89.69 | 90.19 | 1,549,364 | +1.33(+1.50%) |
Jul 19, 2024 | 87.63 | 88.90 | 86.79 | 88.86 | 1,400,278 | +1.46(+1.67%) |
Jul 18, 2024 | 88.70 | 89.81 | 86.96 | 87.40 | 1,457,176 | -1.57(-1.76%) |
Jul 17, 2024 | 87.09 | 89.00 | 86.54 | 88.97 | 1,279,703 | +1.23(+1.40%) |
Jul 16, 2024 | 87.17 | 89.11 | 87.17 | 87.74 | 1,606,820 | +0.71(+0.82%) |
Jul 15, 2024 | 87.10 | 87.35 | 86.02 | 87.03 | 1,755,471 | +0.27(+0.31%) |
Jul 12, 2024 | 86.89 | 87.55 | 86.22 | 86.76 | 1,702,360 | +0.39(+0.45%) |
Jul 11, 2024 | 85.89 | 87.13 | 85.47 | 86.37 | 1,084,818 | +0.93(+1.09%) |
Jul 10, 2024 | 87.01 | 87.01 | 84.24 | 85.44 | 1,653,696 | -1.11(-1.28%) |
Jul 09, 2024 | 87.67 | 87.90 | 86.41 | 86.55 | 1,388,748 | -0.07(-0.08%) |
Jul 08, 2024 | 86.70 | 87.19 | 85.71 | 86.62 | 1,043,194 | +0.13(+0.15%) |
Jul 05, 2024 | 86.24 | 87.60 | 85.51 | 86.49 | 1,430,327 | -1.02(-1.17%) |
Jul 03, 2024 | 86.55 | 87.82 | 86.39 | 87.51 | 799,696 | +1.36(+1.58%) |
Jul 02, 2024 | 86.79 | 87.30 | 86.03 | 86.15 | 1,396,082 | -0.66(-0.76%) |