Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1025 | 1025 | 1023 | 1023 | 0 | +30.40(+3.06%) |
Sep 25, 2024 | 991.50 | 995.30 | 990.50 | 993.00 | 0 | +2.00(+0.20%) |
Sep 24, 2024 | 990.80 | 991.90 | 989.30 | 991.00 | 0 | +31.10(+3.24%) |
Sep 23, 2024 | 961.70 | 961.70 | 959.50 | 959.90 | 0 | -14.90(-1.53%) |
Sep 22, 2024 | 980.70 | 980.80 | 973.70 | 974.80 | 0 | -5.30(-0.54%) |
Sep 21, 2024 | 989.40 | 998.30 | 976.40 | 980.10 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 989.40 | 998.30 | 976.40 | 980.10 | 0 | -8.30(-0.84%) |
Sep 19, 2024 | 989.40 | 990.00 | 988.30 | 988.40 | 0 | +17.40(+1.79%) |
Sep 18, 2024 | 973.40 | 975.30 | 971.00 | 971.00 | 0 | -15.60(-1.58%) |
Sep 17, 2024 | 987.20 | 987.90 | 985.90 | 986.60 | 0 | -1.40(-0.14%) |
Sep 16, 2024 | 989.40 | 990.30 | 987.90 | 988.00 | 0 | -13.50(-1.35%) |
Sep 15, 2024 | 1001 | 1004 | 999.40 | 1002 | 0 | +0.50(+0.05%) |
Sep 14, 2024 | 983.90 | 1009 | 983.80 | 1001 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 983.90 | 1009 | 983.80 | 1001 | 0 | +16.30(+1.66%) |
Sep 12, 2024 | 983.90 | 985.40 | 983.80 | 984.70 | 0 | +24.40(+2.54%) |
Sep 11, 2024 | 958.40 | 960.50 | 958.40 | 960.30 | 0 | +15.40(+1.63%) |
Sep 10, 2024 | 944.50 | 945.50 | 944.10 | 944.90 | 0 | -1.80(-0.19%) |
Sep 09, 2024 | 945.90 | 947.80 | 945.50 | 946.70 | 0 | +17.60(+1.89%) |
Sep 08, 2024 | 924.50 | 929.70 | 922.90 | 929.10 | 0 | +3.40(+0.37%) |
Sep 07, 2024 | 929.10 | 941.80 | 915.80 | 925.70 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 929.10 | 941.80 | 915.80 | 925.70 | 0 | -5.30(-0.57%) |
Sep 05, 2024 | 929.10 | 931.20 | 929.10 | 931.00 | 0 | +20.40(+2.24%) |
Sep 04, 2024 | 909.60 | 910.80 | 908.30 | 910.60 | 0 | +1.40(+0.15%) |
Sep 03, 2024 | 909.70 | 910.50 | 908.00 | 909.20 | 0 | -21.40(-2.30%) |
Sep 02, 2024 | 931.50 | 934.60 | 925.60 | 930.60 | 0 | -0.90(-0.10%) |
Sep 01, 2024 | 931.50 | 931.90 | 930.20 | 931.50 | 0 | +0.30(+0.03%) |
Aug 31, 2024 | 943.90 | 953.50 | 928.80 | 931.20 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 943.90 | 953.50 | 928.80 | 931.20 | 0 | -12.50(-1.32%) |
Aug 29, 2024 | 943.90 | 944.40 | 943.20 | 943.70 | 0 | +7.40(+0.79%) |
Aug 28, 2024 | 938.00 | 938.30 | 935.80 | 936.30 | 0 | -30.60(-3.16%) |
Aug 27, 2024 | 967.00 | 967.60 | 965.70 | 966.90 | 0 | -1.50(-0.15%) |
Aug 26, 2024 | 968.90 | 969.20 | 967.40 | 968.40 | 0 | +1.70(+0.18%) |
Aug 25, 2024 | 970.60 | 971.30 | 966.50 | 966.70 | 0 | -3.50(-0.36%) |
Aug 24, 2024 | 953.30 | 970.80 | 946.90 | 970.20 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 953.30 | 970.80 | 946.90 | 970.20 | 0 | +17.50(+1.84%) |
Aug 22, 2024 | 953.30 | 953.60 | 952.40 | 952.70 | 0 | -21.60(-2.22%) |
Aug 21, 2024 | 975.20 | 975.30 | 973.90 | 974.30 | 0 | +17.90(+1.87%) |
Aug 20, 2024 | 957.40 | 957.70 | 955.60 | 956.40 | 0 | -8.10(-0.84%) |
Aug 19, 2024 | 965.80 | 966.30 | 964.20 | 964.50 | 0 | +3.90(+0.41%) |
Aug 18, 2024 | 962.20 | 965.50 | 959.90 | 960.60 | 0 | -2.20(-0.23%) |
Aug 17, 2024 | 963.00 | 964.80 | 949.40 | 962.80 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 963.00 | 964.80 | 949.40 | 962.80 | 0 | +1.10(+0.11%) |
Aug 15, 2024 | 963.00 | 963.10 | 959.20 | 961.70 | 0 | +31.70(+3.41%) |
Aug 14, 2024 | 932.00 | 932.20 | 929.30 | 930.00 | 0 | -15.60(-1.65%) |
Aug 13, 2024 | 946.90 | 946.90 | 943.30 | 945.60 | 0 | -3.20(-0.34%) |
Aug 12, 2024 | 948.20 | 949.40 | 946.90 | 948.80 | 0 | +19.40(+2.09%) |
Aug 11, 2024 | 930.70 | 933.20 | 928.80 | 929.40 | 0 | -1.00(-0.11%) |
Aug 10, 2024 | 943.00 | 948.80 | 926.70 | 930.40 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 943.00 | 948.80 | 926.70 | 930.40 | 0 | -13.90(-1.47%) |
Aug 08, 2024 | 943.00 | 945.40 | 942.00 | 944.30 | 0 | +20.40(+2.21%) |
Aug 07, 2024 | 922.80 | 924.60 | 921.00 | 923.90 | 0 | +5.80(+0.63%) |
Aug 06, 2024 | 920.20 | 920.80 | 917.90 | 918.10 | 0 | -2.60(-0.28%) |
Aug 05, 2024 | 919.20 | 921.90 | 918.60 | 920.70 | 0 | -46.30(-4.79%) |
Aug 04, 2024 | 965.80 | 967.50 | 963.50 | 967.00 | 0 | -0.10(-0.01%) |
Aug 03, 2024 | 971.50 | 984.40 | 961.40 | 967.10 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 971.50 | 984.40 | 961.40 | 967.10 | 0 | -2.50(-0.26%) |
Aug 01, 2024 | 971.50 | 973.00 | 968.40 | 969.60 | 0 | -17.30(-1.75%) |
Jul 31, 2024 | 987.00 | 988.40 | 986.50 | 986.90 | 0 | +13.40(+1.38%) |
Jul 30, 2024 | 969.90 | 973.70 | 969.10 | 973.50 | 0 | +12.60(+1.31%) |
Jul 29, 2024 | 960.30 | 961.70 | 959.50 | 960.90 | 0 | +11.00(+1.16%) |
Jul 28, 2024 | 946.30 | 952.00 | 946.20 | 949.90 | 0 | +3.10(+0.33%) |
Jul 27, 2024 | 943.30 | 949.60 | 934.70 | 946.80 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 943.30 | 949.60 | 934.70 | 946.80 | 0 | +3.00(+0.32%) |
Jul 25, 2024 | 943.30 | 944.90 | 941.80 | 943.80 | 0 | -14.90(-1.55%) |
Jul 24, 2024 | 962.10 | 962.10 | 957.80 | 958.70 | 0 | +3.60(+0.38%) |
Jul 23, 2024 | 956.50 | 956.70 | 953.50 | 955.10 | 0 | -2.90(-0.30%) |
Jul 22, 2024 | 960.40 | 960.40 | 957.20 | 958.00 | 0 | -23.30(-2.37%) |
Jul 21, 2024 | 975.00 | 981.80 | 974.40 | 981.30 | 0 | +5.40(+0.55%) |
Jul 20, 2024 | 981.90 | 983.10 | 963.50 | 975.90 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 981.90 | 983.10 | 963.50 | 975.90 | 0 | -4.50(-0.46%) |
Jul 18, 2024 | 981.90 | 983.10 | 980.20 | 980.40 | 0 | -28.90(-2.86%) |
Jul 17, 2024 | 1010 | 1010 | 1006 | 1009 | 0 | -6.80(-0.67%) |
Jul 16, 2024 | 1016 | 1018 | 1014 | 1016 | 0 | +5.80(+0.57%) |
Jul 15, 2024 | 1011 | 1011 | 1008 | 1010 | 0 | +2.50(+0.25%) |
Jul 14, 2024 | 1016 | 1016 | 1007 | 1008 | 0 | -7.10(-0.70%) |
Jul 13, 2024 | 1019 | 1020 | 998.10 | 1015 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 1019 | 1020 | 998.10 | 1015 | 0 | -1.90(-0.19%) |
Jul 11, 2024 | 1019 | 1019 | 1016 | 1017 | 0 | +8.80(+0.87%) |
Jul 10, 2024 | 1008 | 1009 | 1007 | 1008 | 0 | +7.50(+0.75%) |
Jul 09, 2024 | 1001 | 1002 | 999.10 | 1000 | 0 | -16.40(-1.61%) |
Jul 08, 2024 | 1016 | 1018 | 1015 | 1017 | 0 | -21.70(-2.09%) |
Jul 07, 2024 | 1045 | 1045 | 1038 | 1039 | 0 | -5.40(-0.52%) |
Jul 06, 2024 | 1012 | 1050 | 1011 | 1044 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 1012 | 1050 | 1011 | 1044 | 0 | +29.40(+2.90%) |
Jul 04, 2024 | 1012 | 1029 | 1011 | 1015 | 0 | +1.80(+0.18%) |
Jul 03, 2024 | 1012 | 1013 | 1011 | 1013 | 0 | -1.90(-0.19%) |
Jul 02, 2024 | 1013 | 1015 | 1011 | 1015 | 0 | +23.10(+2.33%) |