Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 104.00 | 107.87 | 103.68 | 106.58 | 1,248,352 | +3.88(+3.78%) |
Sep 25, 2024 | 103.60 | 103.66 | 102.00 | 102.70 | 740,555 | -0.86(-0.83%) |
Sep 24, 2024 | 102.76 | 103.68 | 102.48 | 103.56 | 402,538 | +1.24(+1.21%) |
Sep 23, 2024 | 103.40 | 103.87 | 101.76 | 102.32 | 375,031 | -0.09(-0.09%) |
Sep 20, 2024 | 102.69 | 103.45 | 101.17 | 102.41 | 1,166,378 | -0.96(-0.93%) |
Sep 19, 2024 | 103.82 | 103.82 | 101.87 | 103.37 | 725,598 | +2.44(+2.42%) |
Sep 18, 2024 | 102.26 | 104.96 | 100.74 | 100.93 | 930,698 | -0.91(-0.89%) |
Sep 17, 2024 | 101.82 | 102.83 | 100.22 | 101.84 | 897,862 | +1.22(+1.21%) |
Sep 16, 2024 | 99.36 | 101.39 | 99.00 | 100.62 | 768,543 | +2.03(+2.06%) |
Sep 13, 2024 | 95.29 | 99.00 | 95.29 | 98.59 | 967,421 | +4.72(+5.03%) |
Sep 12, 2024 | 93.60 | 94.44 | 93.10 | 93.87 | 461,075 | +0.56(+0.60%) |
Sep 11, 2024 | 96.56 | 96.66 | 92.38 | 93.31 | 1,250,945 | -3.88(-3.99%) |
Sep 10, 2024 | 97.00 | 97.26 | 95.29 | 97.19 | 441,856 | +0.08(+0.08%) |
Sep 09, 2024 | 97.50 | 98.19 | 96.50 | 97.11 | 686,488 | -0.50(-0.51%) |
Sep 06, 2024 | 97.35 | 98.86 | 97.00 | 97.61 | 444,233 | +0.08(+0.08%) |
Sep 05, 2024 | 99.21 | 99.62 | 97.52 | 97.53 | 420,068 | -1.30(-1.32%) |
Sep 04, 2024 | 97.58 | 99.06 | 97.08 | 98.83 | 304,073 | +0.66(+0.67%) |
Sep 03, 2024 | 99.33 | 100.28 | 97.86 | 98.17 | 656,882 | -2.12(-2.11%) |
Aug 30, 2024 | 101.56 | 102.19 | 99.35 | 100.29 | 664,579 | -0.44(-0.44%) |
Aug 29, 2024 | 101.17 | 101.62 | 99.56 | 100.73 | 539,956 | +0.37(+0.37%) |
Aug 28, 2024 | 100.42 | 101.53 | 100.34 | 100.36 | 473,388 | -0.72(-0.71%) |
Aug 27, 2024 | 100.52 | 101.34 | 99.48 | 101.07 | 539,847 | -0.19(-0.18%) |
Aug 26, 2024 | 101.50 | 102.33 | 100.44 | 101.26 | 558,336 | +0.64(+0.64%) |
Aug 23, 2024 | 96.81 | 101.02 | 96.13 | 100.62 | 716,405 | +4.26(+4.42%) |
Aug 22, 2024 | 97.47 | 97.80 | 95.99 | 96.37 | 577,559 | -0.94(-0.97%) |
Aug 21, 2024 | 95.96 | 97.46 | 95.07 | 97.31 | 689,959 | +2.44(+2.57%) |
Aug 20, 2024 | 94.42 | 95.46 | 94.08 | 94.87 | 622,302 | +0.37(+0.40%) |
Aug 19, 2024 | 95.54 | 95.96 | 94.25 | 94.50 | 627,683 | -0.56(-0.59%) |
Aug 16, 2024 | 93.57 | 95.79 | 93.57 | 95.06 | 599,537 | +1.06(+1.13%) |
Aug 15, 2024 | 95.13 | 95.79 | 93.16 | 94.00 | 783,116 | +1.25(+1.35%) |
Aug 14, 2024 | 94.72 | 95.16 | 92.30 | 92.75 | 692,026 | -1.44(-1.53%) |
Aug 13, 2024 | 90.92 | 95.04 | 90.53 | 94.19 | 1,687,448 | +3.59(+3.96%) |
Aug 12, 2024 | 91.90 | 92.39 | 90.05 | 90.61 | 484,107 | -0.92(-1.01%) |
Aug 09, 2024 | 92.03 | 92.88 | 90.78 | 91.53 | 764,218 | -0.35(-0.39%) |
Aug 08, 2024 | 89.46 | 92.08 | 89.08 | 91.88 | 1,064,570 | +3.17(+3.58%) |
Aug 07, 2024 | 92.34 | 92.51 | 88.54 | 88.71 | 923,686 | -2.07(-2.28%) |
Aug 06, 2024 | 91.67 | 92.79 | 90.48 | 90.78 | 893,723 | -0.86(-0.93%) |
Aug 05, 2024 | 91.37 | 92.66 | 90.09 | 91.64 | 1,248,375 | -3.51(-3.69%) |
Aug 02, 2024 | 95.34 | 95.36 | 93.09 | 95.15 | 1,091,250 | -1.77(-1.83%) |
Aug 01, 2024 | 100.16 | 101.53 | 95.83 | 96.92 | 979,677 | -3.31(-3.31%) |
Jul 31, 2024 | 101.06 | 102.45 | 99.36 | 100.23 | 1,400,088 | -0.36(-0.36%) |
Jul 30, 2024 | 97.29 | 100.61 | 96.06 | 100.59 | 1,379,761 | +2.92(+2.99%) |
Jul 29, 2024 | 97.82 | 98.29 | 95.48 | 97.67 | 1,192,553 | -0.16(-0.16%) |
Jul 26, 2024 | 100.67 | 100.95 | 97.45 | 97.83 | 1,091,486 | -2.01(-2.01%) |
Jul 25, 2024 | 98.29 | 99.88 | 95.37 | 99.84 | 1,772,398 | +2.77(+2.86%) |
Jul 24, 2024 | 99.49 | 100.06 | 96.36 | 97.06 | 1,885,895 | -2.57(-2.57%) |
Jul 23, 2024 | 102.22 | 102.26 | 98.92 | 99.63 | 1,776,336 | -4.87(-4.66%) |
Jul 22, 2024 | 104.34 | 105.61 | 103.67 | 104.50 | 745,653 | +0.68(+0.65%) |
Jul 19, 2024 | 102.86 | 105.55 | 102.86 | 103.82 | 756,855 | +0.41(+0.40%) |
Jul 18, 2024 | 108.68 | 113.48 | 102.16 | 103.40 | 2,673,419 | -6.28(-5.73%) |
Jul 17, 2024 | 108.86 | 111.03 | 108.86 | 109.68 | 962,710 | -0.74(-0.67%) |
Jul 16, 2024 | 109.47 | 111.38 | 109.29 | 110.42 | 856,528 | +1.64(+1.51%) |
Jul 15, 2024 | 107.50 | 109.55 | 106.64 | 108.78 | 915,454 | +0.81(+0.75%) |
Jul 12, 2024 | 107.65 | 109.25 | 106.74 | 107.97 | 907,556 | +1.39(+1.30%) |
Jul 11, 2024 | 103.21 | 106.67 | 103.04 | 106.59 | 951,995 | +5.46(+5.40%) |
Jul 10, 2024 | 99.61 | 102.41 | 98.85 | 101.12 | 727,993 | +1.52(+1.53%) |
Jul 09, 2024 | 100.31 | 100.44 | 99.16 | 99.60 | 960,602 | -1.54(-1.53%) |
Jul 08, 2024 | 99.21 | 101.93 | 99.01 | 101.14 | 1,198,429 | +2.46(+2.49%) |
Jul 05, 2024 | 98.72 | 99.79 | 98.03 | 98.69 | 985,928 | -0.44(-0.45%) |
Jul 03, 2024 | 100.92 | 102.08 | 99.13 | 99.13 | 523,604 | -1.36(-1.35%) |
Jul 02, 2024 | 100.45 | 101.14 | 99.55 | 100.48 | 1,367,369 | +1.34(+1.35%) |