Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 94.35 | 95.21 | 93.44 | 94.30 | 82,439 | +1.56(+1.68%) |
Sep 18, 2024 | 92.23 | 93.98 | 92.01 | 92.74 | 107,314 | +0.45(+0.49%) |
Sep 17, 2024 | 90.67 | 92.37 | 90.67 | 92.29 | 165,805 | +1.61(+1.78%) |
Sep 16, 2024 | 90.52 | 91.06 | 89.81 | 90.68 | 62,786 | +0.99(+1.10%) |
Sep 13, 2024 | 89.52 | 90.45 | 89.45 | 89.69 | 97,755 | +0.73(+0.82%) |
Sep 12, 2024 | 88.92 | 89.52 | 88.00 | 88.96 | 58,554 | +0.44(+0.50%) |
Sep 11, 2024 | 89.36 | 89.36 | 87.08 | 88.52 | 74,674 | -0.66(-0.74%) |
Sep 10, 2024 | 90.26 | 90.26 | 88.39 | 89.18 | 48,608 | -1.00(-1.11%) |
Sep 09, 2024 | 91.02 | 91.05 | 90.17 | 90.18 | 41,716 | -0.41(-0.45%) |
Sep 06, 2024 | 92.13 | 92.71 | 90.36 | 90.59 | 42,586 | -1.32(-1.44%) |
Sep 05, 2024 | 93.53 | 93.53 | 91.78 | 91.91 | 47,247 | -0.89(-0.96%) |
Sep 04, 2024 | 94.21 | 95.06 | 92.65 | 92.80 | 53,950 | -1.42(-1.51%) |
Sep 03, 2024 | 96.13 | 96.13 | 94.10 | 94.22 | 69,010 | -3.44(-3.52%) |
Aug 30, 2024 | 96.65 | 97.82 | 96.28 | 97.66 | 42,995 | +0.17(+0.17%) |
Aug 29, 2024 | 96.85 | 97.89 | 95.96 | 97.49 | 20,460 | +1.40(+1.46%) |
Aug 28, 2024 | 95.77 | 96.19 | 95.31 | 96.09 | 47,344 | -0.13(-0.14%) |
Aug 27, 2024 | 97.22 | 97.23 | 96.11 | 96.22 | 33,592 | -1.25(-1.28%) |
Aug 26, 2024 | 98.02 | 98.80 | 97.09 | 97.47 | 38,463 | +0.76(+0.79%) |
Aug 23, 2024 | 95.51 | 96.77 | 95.50 | 96.71 | 41,053 | +1.67(+1.76%) |
Aug 22, 2024 | 95.17 | 95.67 | 94.85 | 95.04 | 32,578 | -0.08(-0.08%) |
Aug 21, 2024 | 95.70 | 96.06 | 94.72 | 95.12 | 60,009 | +0.17(+0.18%) |
Aug 20, 2024 | 97.44 | 97.44 | 94.72 | 94.95 | 141,212 | -2.60(-2.67%) |
Aug 19, 2024 | 97.00 | 98.29 | 97.00 | 97.55 | 104,872 | +0.59(+0.61%) |
Aug 16, 2024 | 96.21 | 97.23 | 96.21 | 96.96 | 53,990 | -0.21(-0.22%) |
Aug 15, 2024 | 96.16 | 97.39 | 96.16 | 97.17 | 72,081 | +1.48(+1.55%) |
Aug 14, 2024 | 95.14 | 96.03 | 95.02 | 95.69 | 39,927 | +0.60(+0.63%) |
Aug 13, 2024 | 95.74 | 95.74 | 94.62 | 95.09 | 72,209 | -1.27(-1.32%) |
Aug 12, 2024 | 95.74 | 96.48 | 95.67 | 96.36 | 44,016 | +1.28(+1.35%) |
Aug 09, 2024 | 95.03 | 95.42 | 94.13 | 95.08 | 42,032 | +0.17(+0.18%) |
Aug 08, 2024 | 92.97 | 95.13 | 92.97 | 94.91 | 59,812 | +2.47(+2.67%) |
Aug 07, 2024 | 93.51 | 94.13 | 92.42 | 92.44 | 71,597 | +0.40(+0.43%) |
Aug 06, 2024 | 91.55 | 92.99 | 91.22 | 92.04 | 232,073 | +1.07(+1.18%) |
Aug 05, 2024 | 90.16 | 91.81 | 88.99 | 90.97 | 121,855 | -1.85(-1.99%) |
Aug 02, 2024 | 95.74 | 96.06 | 91.91 | 92.82 | 168,410 | -4.10(-4.23%) |
Aug 01, 2024 | 100.00 | 100.61 | 96.36 | 96.92 | 68,780 | -2.99(-2.99%) |
Jul 31, 2024 | 100.61 | 101.38 | 99.84 | 99.91 | 228,300 | +0.66(+0.66%) |
Jul 30, 2024 | 97.67 | 99.59 | 97.67 | 99.25 | 80,969 | +1.51(+1.54%) |
Jul 29, 2024 | 99.16 | 99.25 | 97.02 | 97.74 | 55,409 | -1.22(-1.23%) |
Jul 26, 2024 | 98.51 | 99.22 | 97.82 | 98.96 | 52,373 | +0.33(+0.33%) |
Jul 25, 2024 | 97.28 | 99.26 | 97.00 | 98.63 | 91,643 | +1.16(+1.19%) |
Jul 24, 2024 | 97.95 | 98.73 | 97.05 | 97.47 | 70,450 | -0.01(-0.01%) |
Jul 23, 2024 | 98.85 | 98.85 | 97.28 | 97.48 | 76,228 | -1.66(-1.67%) |
Jul 22, 2024 | 99.39 | 99.72 | 98.47 | 99.14 | 52,498 | -0.63(-0.63%) |
Jul 19, 2024 | 100.50 | 100.79 | 99.53 | 99.77 | 61,759 | -0.96(-0.95%) |
Jul 18, 2024 | 101.27 | 102.01 | 100.61 | 100.73 | 56,963 | -0.43(-0.43%) |
Jul 17, 2024 | 101.08 | 102.99 | 100.86 | 101.16 | 117,743 | +0.23(+0.23%) |
Jul 16, 2024 | 100.37 | 101.25 | 99.91 | 100.93 | 84,776 | +0.04(+0.04%) |
Jul 15, 2024 | 99.84 | 101.59 | 99.56 | 100.89 | 168,740 | +1.54(+1.55%) |
Jul 12, 2024 | 99.64 | 99.91 | 98.57 | 99.35 | 88,908 | +0.12(+0.12%) |
Jul 11, 2024 | 97.71 | 99.39 | 97.39 | 99.23 | 97,492 | +1.57(+1.61%) |
Jul 10, 2024 | 97.25 | 97.69 | 96.86 | 97.66 | 70,971 | +0.54(+0.56%) |
Jul 09, 2024 | 97.27 | 98.30 | 96.79 | 97.12 | 86,935 | -1.00(-1.02%) |
Jul 08, 2024 | 97.96 | 98.72 | 97.61 | 98.12 | 58,724 | -0.30(-0.30%) |
Jul 05, 2024 | 100.46 | 100.46 | 98.09 | 98.42 | 90,618 | -2.19(-2.18%) |
Jul 03, 2024 | 100.17 | 101.08 | 99.77 | 100.61 | 48,565 | +0.57(+0.57%) |
Jul 02, 2024 | 100.73 | 101.10 | 99.52 | 100.04 | 60,641 | +0.22(+0.22%) |