Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 101.48 | 101.48 | 100.00 | 100.07 | 14,560 | -0.99(-0.98%) |
Sep 25, 2024 | 101.57 | 101.57 | 100.90 | 101.06 | 5,782 | -0.47(-0.46%) |
Sep 24, 2024 | 101.26 | 101.84 | 101.26 | 101.53 | 12,363 | -0.79(-0.77%) |
Sep 23, 2024 | 101.68 | 102.34 | 101.68 | 102.32 | 24,992 | +1.18(+1.17%) |
Sep 20, 2024 | 101.43 | 101.43 | 101.00 | 101.14 | 30,189 | -0.43(-0.42%) |
Sep 19, 2024 | 102.83 | 102.83 | 101.14 | 101.57 | 4,511 | +0.04(+0.04%) |
Sep 18, 2024 | 101.79 | 102.39 | 101.53 | 101.53 | 5,181 | +0.04(+0.04%) |
Sep 17, 2024 | 102.50 | 102.50 | 101.49 | 101.49 | 5,400 | -0.96(-0.94%) |
Sep 16, 2024 | 102.60 | 102.77 | 102.30 | 102.45 | 7,034 | +0.32(+0.31%) |
Sep 13, 2024 | 101.92 | 102.19 | 101.76 | 102.13 | 5,566 | +0.88(+0.87%) |
Sep 12, 2024 | 100.65 | 101.27 | 100.33 | 101.25 | 18,425 | +0.53(+0.53%) |
Sep 11, 2024 | 100.33 | 100.72 | 98.98 | 100.72 | 12,930 | +0.03(+0.03%) |
Sep 10, 2024 | 99.62 | 100.69 | 99.62 | 100.69 | 14,925 | +1.50(+1.51%) |
Sep 09, 2024 | 98.43 | 99.35 | 98.38 | 99.19 | 6,034 | +0.86(+0.87%) |
Sep 06, 2024 | 98.38 | 98.38 | 97.51 | 98.33 | 6,559 | -0.18(-0.18%) |
Sep 05, 2024 | 99.32 | 99.32 | 98.46 | 98.51 | 8,343 | -0.52(-0.53%) |
Sep 04, 2024 | 99.59 | 99.59 | 98.53 | 99.03 | 42,671 | +0.28(+0.28%) |
Sep 03, 2024 | 98.96 | 99.07 | 98.48 | 98.75 | 10,215 | -0.29(-0.29%) |
Aug 30, 2024 | 98.27 | 99.07 | 97.95 | 99.04 | 397,614 | +1.12(+1.14%) |
Aug 29, 2024 | 98.33 | 98.33 | 97.55 | 97.92 | 20,216 | -0.20(-0.20%) |
Aug 28, 2024 | 98.36 | 98.44 | 98.10 | 98.12 | 6,301 | -0.34(-0.35%) |
Aug 27, 2024 | 97.86 | 98.53 | 97.86 | 98.46 | 17,713 | +0.32(+0.33%) |
Aug 26, 2024 | 98.70 | 98.77 | 98.14 | 98.14 | 11,931 | -0.13(-0.13%) |
Aug 23, 2024 | 96.66 | 98.35 | 96.66 | 98.27 | 75,533 | +1.80(+1.87%) |
Aug 22, 2024 | 96.25 | 96.47 | 96.01 | 96.47 | 9,081 | +0.40(+0.42%) |
Aug 21, 2024 | 96.09 | 96.17 | 95.36 | 96.07 | 18,813 | +0.52(+0.55%) |
Aug 20, 2024 | 95.66 | 95.66 | 95.23 | 95.55 | 10,381 | -0.03(-0.03%) |
Aug 19, 2024 | 95.02 | 95.64 | 95.02 | 95.58 | 10,657 | +0.90(+0.96%) |
Aug 16, 2024 | 94.56 | 94.74 | 94.51 | 94.68 | 8,875 | -0.29(-0.30%) |
Aug 15, 2024 | 95.62 | 95.62 | 94.96 | 94.96 | 2,902 | -0.02(-0.03%) |
Aug 14, 2024 | 94.89 | 95.26 | 94.87 | 94.99 | 13,674 | +0.49(+0.52%) |
Aug 13, 2024 | 94.28 | 94.51 | 94.27 | 94.50 | 2,760 | +0.96(+1.02%) |
Aug 12, 2024 | 94.43 | 94.43 | 93.31 | 93.54 | 2,944 | -0.99(-1.05%) |
Aug 09, 2024 | 94.07 | 94.61 | 94.07 | 94.53 | 11,940 | +0.67(+0.71%) |
Aug 08, 2024 | 92.63 | 93.92 | 92.63 | 93.86 | 11,626 | +1.05(+1.13%) |
Aug 07, 2024 | 94.28 | 94.90 | 92.81 | 92.81 | 46,642 | -0.64(-0.68%) |
Aug 06, 2024 | 91.07 | 94.39 | 91.07 | 93.45 | 5,314 | +2.23(+2.44%) |
Aug 05, 2024 | 91.30 | 92.89 | 91.22 | 91.22 | 5,947 | -2.67(-2.85%) |
Aug 02, 2024 | 93.63 | 93.89 | 93.42 | 93.89 | 4,375 | -0.25(-0.26%) |
Aug 01, 2024 | 93.62 | 94.57 | 93.36 | 94.14 | 16,370 | +0.93(+1.00%) |
Jul 31, 2024 | 94.03 | 94.26 | 93.09 | 93.21 | 163,812 | -0.40(-0.43%) |
Jul 30, 2024 | 93.11 | 93.61 | 93.06 | 93.61 | 3,310 | +0.58(+0.62%) |
Jul 29, 2024 | 92.90 | 93.20 | 92.16 | 93.04 | 2,006 | +0.58(+0.62%) |
Jul 26, 2024 | 91.57 | 92.58 | 91.57 | 92.46 | 3,641 | +1.39(+1.53%) |
Jul 25, 2024 | 92.40 | 92.52 | 90.84 | 91.07 | 10,780 | -0.79(-0.86%) |
Jul 24, 2024 | 93.53 | 93.85 | 91.86 | 91.86 | 7,991 | -1.71(-1.83%) |
Jul 23, 2024 | 93.51 | 93.79 | 93.47 | 93.57 | 7,228 | +0.01(+0.01%) |
Jul 22, 2024 | 92.89 | 93.58 | 92.89 | 93.56 | 9,757 | +1.14(+1.23%) |
Jul 19, 2024 | 92.50 | 92.58 | 92.25 | 92.42 | 23,141 | -0.19(-0.20%) |
Jul 18, 2024 | 94.30 | 94.30 | 92.39 | 92.61 | 6,389 | -0.62(-0.67%) |
Jul 17, 2024 | 92.70 | 94.03 | 92.70 | 93.23 | 9,880 | +0.52(+0.56%) |
Jul 16, 2024 | 92.23 | 92.71 | 91.96 | 92.71 | 6,984 | +1.05(+1.15%) |
Jul 15, 2024 | 91.49 | 91.68 | 91.10 | 91.66 | 4,715 | +0.72(+0.79%) |
Jul 12, 2024 | 91.11 | 91.50 | 90.93 | 90.94 | 7,213 | +0.54(+0.60%) |
Jul 11, 2024 | 89.98 | 90.56 | 89.98 | 90.40 | 3,828 | +1.98(+2.24%) |
Jul 10, 2024 | 88.05 | 88.42 | 87.59 | 88.42 | 4,584 | +0.82(+0.93%) |
Jul 09, 2024 | 87.65 | 87.77 | 86.99 | 87.60 | 4,959 | -0.03(-0.04%) |
Jul 08, 2024 | 87.77 | 87.91 | 87.43 | 87.63 | 7,142 | +0.11(+0.12%) |
Jul 05, 2024 | 87.25 | 87.52 | 87.25 | 87.52 | 6,625 | +0.25(+0.29%) |
Jul 03, 2024 | 87.56 | 87.93 | 87.23 | 87.27 | 3,295 | -0.14(-0.16%) |
Jul 02, 2024 | 86.99 | 87.41 | 86.96 | 87.41 | 7,479 | +0.56(+0.64%) |