Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 99.04 | 99.14 | 98.54 | 98.73 | 109,222 | -0.70(-0.70%) |
Sep 19, 2024 | 99.80 | 99.80 | 99.17 | 99.43 | 89,982 | +0.41(+0.41%) |
Sep 18, 2024 | 99.08 | 99.78 | 98.82 | 99.02 | 115,688 | -0.07(-0.07%) |
Sep 17, 2024 | 100.02 | 100.04 | 98.86 | 99.09 | 167,549 | -1.21(-1.21%) |
Sep 16, 2024 | 100.08 | 100.42 | 99.99 | 100.30 | 123,981 | +0.64(+0.64%) |
Sep 13, 2024 | 99.52 | 99.93 | 99.52 | 99.66 | 122,275 | +0.17(+0.17%) |
Sep 12, 2024 | 99.13 | 99.60 | 98.42 | 99.49 | 72,164 | +0.29(+0.29%) |
Sep 11, 2024 | 99.17 | 99.28 | 97.86 | 99.20 | 146,272 | -0.19(-0.19%) |
Sep 10, 2024 | 99.12 | 99.47 | 98.68 | 99.39 | 97,928 | +0.26(+0.26%) |
Sep 09, 2024 | 98.86 | 99.54 | 98.60 | 99.13 | 164,209 | +0.46(+0.47%) |
Sep 06, 2024 | 99.44 | 99.73 | 98.44 | 98.67 | 155,707 | -0.28(-0.28%) |
Sep 05, 2024 | 100.22 | 100.22 | 98.53 | 98.95 | 194,324 | -1.53(-1.52%) |
Sep 04, 2024 | 100.42 | 100.65 | 100.08 | 100.48 | 83,444 | -0.07(-0.07%) |
Sep 03, 2024 | 100.90 | 101.19 | 100.35 | 100.55 | 162,775 | -0.70(-0.69%) |
Aug 30, 2024 | 100.68 | 101.31 | 100.34 | 101.25 | 272,597 | +0.60(+0.60%) |
Aug 29, 2024 | 100.65 | 101.03 | 100.28 | 100.65 | 149,666 | +0.30(+0.30%) |
Aug 28, 2024 | 100.30 | 100.73 | 99.91 | 100.35 | 85,788 | +0.12(+0.12%) |
Aug 27, 2024 | 99.99 | 100.42 | 99.94 | 100.23 | 78,926 | +0.22(+0.22%) |
Aug 26, 2024 | 100.24 | 100.42 | 99.97 | 100.01 | 53,720 | -0.27(-0.27%) |
Aug 23, 2024 | 99.87 | 100.38 | 99.67 | 100.28 | 176,233 | +0.76(+0.76%) |
Aug 22, 2024 | 99.87 | 100.00 | 99.21 | 99.52 | 89,976 | +0.06(+0.06%) |
Aug 21, 2024 | 99.44 | 99.61 | 99.09 | 99.46 | 64,739 | +0.26(+0.26%) |
Aug 20, 2024 | 98.99 | 99.58 | 98.99 | 99.20 | 57,273 | +0.40(+0.40%) |
Aug 19, 2024 | 98.28 | 98.91 | 98.19 | 98.80 | 109,453 | +0.66(+0.67%) |
Aug 16, 2024 | 97.92 | 98.30 | 97.82 | 98.14 | 97,155 | +0.15(+0.15%) |
Aug 15, 2024 | 97.92 | 98.14 | 97.58 | 97.99 | 64,926 | +0.57(+0.59%) |
Aug 14, 2024 | 97.03 | 97.48 | 96.78 | 97.42 | 78,646 | +0.43(+0.44%) |
Aug 13, 2024 | 96.11 | 97.09 | 96.11 | 96.99 | 55,487 | +1.29(+1.35%) |
Aug 12, 2024 | 96.31 | 96.31 | 95.60 | 95.70 | 60,643 | -0.52(-0.54%) |
Aug 09, 2024 | 95.73 | 96.38 | 95.51 | 96.22 | 88,488 | +0.66(+0.69%) |
Aug 08, 2024 | 94.80 | 95.74 | 94.36 | 95.56 | 599,884 | +2.23(+2.39%) |
Aug 07, 2024 | 94.37 | 94.63 | 93.14 | 93.33 | 130,176 | -0.92(-0.98%) |
Aug 06, 2024 | 94.05 | 95.25 | 93.70 | 94.25 | 98,778 | +0.52(+0.55%) |
Aug 05, 2024 | 94.30 | 94.68 | 93.49 | 93.73 | 156,559 | -2.42(-2.52%) |
Aug 02, 2024 | 96.47 | 96.73 | 95.00 | 96.15 | 159,025 | -0.42(-0.43%) |
Aug 01, 2024 | 95.95 | 96.64 | 95.65 | 96.57 | 225,076 | +0.73(+0.76%) |
Jul 31, 2024 | 96.02 | 96.36 | 95.61 | 95.84 | 173,254 | +0.08(+0.08%) |
Jul 30, 2024 | 95.87 | 96.35 | 95.32 | 95.76 | 71,921 | +0.05(+0.05%) |
Jul 29, 2024 | 95.69 | 95.95 | 95.41 | 95.71 | 283,283 | +0.13(+0.14%) |
Jul 26, 2024 | 95.07 | 96.09 | 94.95 | 95.58 | 68,932 | +0.64(+0.67%) |
Jul 25, 2024 | 95.00 | 96.07 | 94.90 | 94.94 | 726,734 | -0.41(-0.43%) |
Jul 24, 2024 | 94.69 | 95.50 | 94.57 | 95.35 | 256,551 | +0.63(+0.67%) |
Jul 23, 2024 | 95.08 | 95.08 | 94.66 | 94.72 | 68,648 | -0.28(-0.29%) |
Jul 22, 2024 | 94.71 | 95.02 | 94.47 | 95.00 | 186,655 | +0.74(+0.79%) |
Jul 19, 2024 | 94.35 | 94.62 | 94.01 | 94.26 | 416,683 | +0.49(+0.52%) |
Jul 18, 2024 | 95.67 | 95.74 | 93.72 | 93.77 | 131,447 | -2.20(-2.29%) |
Jul 17, 2024 | 95.02 | 96.36 | 95.02 | 95.97 | 80,242 | +0.42(+0.44%) |
Jul 16, 2024 | 94.73 | 95.56 | 94.66 | 95.55 | 127,724 | +1.10(+1.16%) |
Jul 15, 2024 | 95.33 | 95.33 | 94.33 | 94.45 | 117,359 | -0.49(-0.52%) |
Jul 12, 2024 | 94.79 | 95.34 | 94.67 | 94.94 | 72,126 | +0.70(+0.74%) |
Jul 11, 2024 | 93.75 | 94.55 | 93.75 | 94.24 | 90,341 | +0.61(+0.65%) |
Jul 10, 2024 | 92.76 | 93.69 | 92.64 | 93.63 | 105,396 | +0.99(+1.07%) |
Jul 09, 2024 | 92.48 | 92.70 | 92.06 | 92.64 | 69,885 | +0.27(+0.29%) |
Jul 08, 2024 | 92.63 | 92.80 | 92.20 | 92.37 | 66,169 | -0.13(-0.14%) |
Jul 05, 2024 | 92.01 | 92.53 | 91.66 | 92.50 | 73,262 | +0.87(+0.95%) |
Jul 03, 2024 | 92.25 | 92.32 | 91.31 | 91.63 | 72,992 | -0.52(-0.56%) |
Jul 02, 2024 | 92.19 | 92.21 | 91.60 | 92.15 | 113,442 | -0.39(-0.42%) |