Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 92.22 | 94.06 | 91.96 | 92.72 | 135,463 | +1.35(+1.48%) |
Sep 26, 2024 | 92.58 | 93.83 | 91.25 | 91.37 | 149,649 | -0.22(-0.24%) |
Sep 25, 2024 | 92.13 | 92.74 | 90.65 | 91.59 | 179,372 | -0.59(-0.64%) |
Sep 24, 2024 | 92.42 | 92.57 | 91.39 | 92.18 | 128,762 | -0.30(-0.32%) |
Sep 23, 2024 | 93.67 | 93.95 | 92.19 | 92.48 | 185,303 | -0.75(-0.80%) |
Sep 20, 2024 | 94.35 | 94.76 | 93.07 | 93.23 | 726,340 | -1.57(-1.66%) |
Sep 19, 2024 | 94.77 | 95.28 | 93.54 | 94.80 | 165,848 | +1.50(+1.61%) |
Sep 18, 2024 | 94.09 | 94.73 | 93.05 | 93.30 | 180,186 | -0.40(-0.43%) |
Sep 17, 2024 | 94.61 | 96.01 | 93.67 | 93.70 | 125,499 | -0.76(-0.80%) |
Sep 16, 2024 | 94.37 | 95.52 | 93.25 | 94.46 | 243,136 | +0.33(+0.35%) |
Sep 13, 2024 | 94.07 | 95.08 | 93.63 | 94.13 | 100,030 | +1.02(+1.10%) |
Sep 12, 2024 | 92.91 | 93.48 | 91.91 | 93.11 | 105,751 | +0.85(+0.92%) |
Sep 11, 2024 | 91.15 | 92.43 | 89.63 | 92.26 | 188,464 | +0.44(+0.48%) |
Sep 10, 2024 | 93.05 | 93.05 | 91.41 | 91.82 | 85,601 | -1.52(-1.63%) |
Sep 09, 2024 | 92.78 | 94.29 | 92.78 | 93.34 | 242,086 | +1.09(+1.18%) |
Sep 06, 2024 | 94.62 | 94.94 | 91.82 | 92.25 | 146,719 | -2.69(-2.83%) |
Sep 05, 2024 | 95.39 | 95.96 | 94.47 | 94.94 | 88,313 | -0.06(-0.06%) |
Sep 04, 2024 | 96.42 | 97.38 | 94.59 | 95.00 | 94,246 | -1.73(-1.79%) |
Sep 03, 2024 | 96.17 | 96.92 | 95.89 | 96.73 | 123,075 | +0.23(+0.24%) |
Aug 30, 2024 | 96.98 | 97.80 | 95.97 | 96.50 | 295,262 | +0.06(+0.06%) |
Aug 29, 2024 | 97.46 | 99.17 | 94.74 | 96.44 | 118,968 | -0.16(-0.17%) |
Aug 28, 2024 | 97.21 | 97.64 | 96.28 | 96.60 | 304,014 | -0.99(-1.01%) |
Aug 27, 2024 | 97.44 | 98.30 | 96.50 | 97.59 | 141,871 | +0.13(+0.13%) |
Aug 26, 2024 | 98.15 | 98.15 | 96.74 | 97.46 | 81,839 | +0.07(+0.07%) |
Aug 23, 2024 | 96.79 | 98.50 | 96.04 | 97.39 | 112,103 | +1.09(+1.13%) |
Aug 22, 2024 | 96.58 | 98.03 | 95.97 | 96.30 | 143,152 | +0.08(+0.08%) |
Aug 21, 2024 | 96.57 | 96.72 | 95.84 | 96.22 | 104,080 | +0.05(+0.05%) |
Aug 20, 2024 | 96.73 | 96.73 | 95.55 | 96.17 | 83,432 | -0.31(-0.32%) |
Aug 19, 2024 | 96.08 | 97.07 | 95.13 | 96.48 | 142,849 | +0.72(+0.75%) |
Aug 16, 2024 | 95.32 | 96.84 | 95.32 | 95.76 | 68,722 | +0.37(+0.39%) |
Aug 15, 2024 | 96.32 | 97.12 | 95.14 | 95.39 | 86,807 | +1.03(+1.09%) |
Aug 14, 2024 | 94.51 | 94.98 | 93.55 | 94.36 | 67,340 | +0.02(+0.02%) |
Aug 13, 2024 | 93.44 | 94.58 | 92.60 | 94.34 | 124,227 | +1.84(+1.99%) |
Aug 12, 2024 | 94.53 | 94.53 | 92.34 | 92.50 | 99,304 | -2.14(-2.26%) |
Aug 09, 2024 | 94.31 | 95.11 | 93.82 | 94.64 | 113,694 | +0.26(+0.28%) |
Aug 08, 2024 | 92.43 | 95.04 | 92.43 | 94.38 | 155,864 | +3.03(+3.32%) |
Aug 07, 2024 | 94.33 | 94.80 | 90.92 | 91.35 | 113,848 | -2.00(-2.14%) |
Aug 06, 2024 | 93.90 | 94.82 | 93.06 | 93.35 | 105,904 | -0.91(-0.97%) |
Aug 05, 2024 | 92.12 | 94.45 | 91.11 | 94.26 | 176,157 | -0.58(-0.61%) |
Aug 02, 2024 | 93.89 | 96.30 | 93.00 | 94.84 | 140,192 | -2.02(-2.09%) |
Aug 01, 2024 | 104.61 | 104.71 | 96.33 | 96.86 | 273,643 | -8.54(-8.10%) |
Jul 31, 2024 | 112.81 | 113.04 | 101.53 | 105.40 | 370,629 | -15.43(-12.77%) |
Jul 30, 2024 | 119.65 | 121.49 | 119.21 | 120.83 | 129,649 | +1.98(+1.67%) |
Jul 29, 2024 | 121.04 | 121.60 | 117.99 | 118.85 | 119,218 | -1.58(-1.31%) |
Jul 26, 2024 | 119.32 | 121.11 | 119.32 | 120.43 | 98,590 | +2.37(+2.01%) |
Jul 25, 2024 | 118.16 | 120.48 | 117.71 | 118.06 | 141,386 | -0.29(-0.25%) |
Jul 24, 2024 | 118.14 | 119.36 | 117.73 | 118.35 | 65,008 | -0.64(-0.54%) |
Jul 23, 2024 | 117.36 | 120.08 | 116.70 | 118.99 | 85,788 | +0.85(+0.72%) |
Jul 22, 2024 | 117.91 | 118.90 | 115.68 | 118.14 | 102,287 | +0.27(+0.23%) |
Jul 19, 2024 | 117.86 | 119.29 | 117.66 | 117.87 | 115,202 | +0.28(+0.24%) |
Jul 18, 2024 | 118.12 | 119.90 | 116.87 | 117.59 | 108,039 | -1.47(-1.23%) |
Jul 17, 2024 | 117.70 | 119.89 | 117.70 | 119.06 | 165,567 | +0.78(+0.66%) |
Jul 16, 2024 | 115.67 | 118.47 | 115.05 | 118.28 | 224,884 | +3.60(+3.14%) |
Jul 15, 2024 | 112.20 | 115.52 | 110.77 | 114.68 | 218,091 | +3.43(+3.08%) |
Jul 12, 2024 | 112.21 | 112.61 | 110.79 | 111.25 | 112,544 | +0.48(+0.43%) |
Jul 11, 2024 | 110.02 | 111.86 | 109.79 | 110.77 | 113,335 | +2.47(+2.28%) |
Jul 10, 2024 | 108.25 | 108.30 | 107.25 | 108.30 | 96,997 | +0.71(+0.66%) |
Jul 09, 2024 | 109.09 | 109.54 | 107.40 | 107.59 | 165,990 | -1.48(-1.36%) |
Jul 08, 2024 | 110.11 | 110.88 | 109.07 | 109.07 | 102,152 | -0.23(-0.21%) |
Jul 05, 2024 | 109.25 | 110.21 | 109.13 | 109.30 | 110,236 | -0.19(-0.17%) |
Jul 03, 2024 | 109.30 | 109.92 | 108.75 | 109.49 | 57,855 | +0.71(+0.65%) |
Jul 02, 2024 | 109.28 | 109.86 | 108.42 | 108.78 | 87,051 | -0.02(-0.02%) |