Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 95.51 | 95.75 | 92.53 | 92.85 | 2,295,746 | -3.69(-3.82%) |
Sep 19, 2024 | 98.44 | 99.03 | 95.55 | 96.54 | 1,005,129 | +0.79(+0.83%) |
Sep 18, 2024 | 97.41 | 98.15 | 95.42 | 95.75 | 385,198 | -1.29(-1.33%) |
Sep 17, 2024 | 95.50 | 98.06 | 95.13 | 97.04 | 422,524 | +2.22(+2.34%) |
Sep 16, 2024 | 95.00 | 95.49 | 94.27 | 94.82 | 691,773 | -0.69(-0.72%) |
Sep 13, 2024 | 95.83 | 96.30 | 95.27 | 95.51 | 584,994 | +0.80(+0.84%) |
Sep 12, 2024 | 93.93 | 95.50 | 92.73 | 94.71 | 715,796 | +1.40(+1.50%) |
Sep 11, 2024 | 93.88 | 94.10 | 92.52 | 93.31 | 1,405,180 | -0.73(-0.78%) |
Sep 10, 2024 | 95.57 | 95.78 | 93.35 | 94.04 | 680,723 | -3.17(-3.26%) |
Sep 09, 2024 | 95.55 | 97.49 | 94.50 | 97.21 | 769,068 | +1.18(+1.23%) |
Sep 06, 2024 | 99.36 | 99.36 | 95.85 | 96.03 | 872,962 | -3.11(-3.14%) |
Sep 05, 2024 | 100.64 | 101.72 | 98.91 | 99.14 | 725,722 | -0.95(-0.95%) |
Sep 04, 2024 | 98.97 | 100.21 | 98.26 | 100.09 | 636,596 | +0.26(+0.26%) |
Sep 03, 2024 | 102.48 | 102.62 | 99.44 | 99.83 | 421,590 | -2.64(-2.58%) |
Aug 30, 2024 | 101.69 | 102.62 | 100.69 | 102.47 | 633,015 | +1.34(+1.33%) |
Aug 29, 2024 | 101.84 | 102.54 | 100.46 | 101.13 | 954,088 | +0.23(+0.23%) |
Aug 28, 2024 | 100.92 | 101.31 | 100.35 | 100.90 | 489,720 | -0.56(-0.55%) |
Aug 27, 2024 | 101.46 | 101.82 | 101.06 | 101.46 | 633,264 | +0.08(+0.08%) |
Aug 26, 2024 | 101.94 | 102.84 | 101.35 | 101.38 | 510,965 | -0.72(-0.71%) |
Aug 23, 2024 | 100.70 | 102.86 | 100.45 | 102.10 | 1,140,093 | +2.68(+2.70%) |
Aug 22, 2024 | 101.65 | 101.65 | 99.39 | 99.42 | 483,434 | -2.41(-2.37%) |
Aug 21, 2024 | 101.80 | 102.14 | 101.20 | 101.83 | 549,118 | +1.14(+1.13%) |
Aug 20, 2024 | 101.68 | 102.19 | 100.65 | 100.69 | 507,068 | -1.03(-1.01%) |
Aug 19, 2024 | 100.69 | 101.89 | 100.12 | 101.72 | 689,333 | +1.78(+1.78%) |
Aug 16, 2024 | 99.60 | 100.21 | 99.48 | 99.94 | 492,401 | +0.29(+0.29%) |
Aug 15, 2024 | 98.45 | 100.00 | 98.14 | 99.65 | 546,359 | +2.51(+2.58%) |
Aug 14, 2024 | 97.84 | 98.45 | 97.10 | 97.14 | 744,381 | -0.24(-0.25%) |
Aug 13, 2024 | 94.94 | 97.69 | 94.83 | 97.38 | 586,239 | +2.62(+2.76%) |
Aug 12, 2024 | 95.86 | 96.06 | 94.56 | 94.76 | 455,948 | -0.24(-0.25%) |
Aug 09, 2024 | 95.18 | 95.94 | 94.53 | 95.00 | 562,265 | -0.31(-0.33%) |
Aug 08, 2024 | 95.33 | 95.92 | 94.61 | 95.31 | 729,920 | +0.67(+0.71%) |
Aug 07, 2024 | 97.42 | 97.42 | 94.48 | 94.64 | 1,922,341 | -1.22(-1.27%) |
Aug 06, 2024 | 94.00 | 96.82 | 93.90 | 95.86 | 766,036 | +0.65(+0.68%) |
Aug 05, 2024 | 92.94 | 96.18 | 92.78 | 95.21 | 941,706 | -1.48(-1.53%) |
Aug 02, 2024 | 98.28 | 98.28 | 96.41 | 96.69 | 672,858 | -3.07(-3.08%) |
Aug 01, 2024 | 101.23 | 102.26 | 99.16 | 99.76 | 1,088,049 | -1.38(-1.36%) |
Jul 31, 2024 | 99.19 | 102.41 | 99.04 | 101.14 | 1,165,027 | +1.80(+1.81%) |
Jul 30, 2024 | 98.73 | 99.58 | 98.61 | 99.34 | 632,641 | +0.85(+0.86%) |
Jul 29, 2024 | 97.57 | 98.66 | 97.41 | 98.49 | 613,701 | -0.54(-0.55%) |
Jul 26, 2024 | 98.39 | 99.46 | 97.72 | 99.03 | 1,070,318 | +1.37(+1.40%) |
Jul 25, 2024 | 97.25 | 99.78 | 96.69 | 97.66 | 1,272,300 | -0.15(-0.15%) |
Jul 24, 2024 | 99.67 | 99.99 | 97.60 | 97.81 | 1,089,269 | -0.42(-0.43%) |
Jul 23, 2024 | 98.18 | 98.71 | 97.57 | 98.23 | 751,043 | -0.76(-0.77%) |
Jul 22, 2024 | 100.54 | 101.18 | 98.22 | 98.99 | 1,755,585 | +1.33(+1.36%) |
Jul 19, 2024 | 99.04 | 102.17 | 96.28 | 97.66 | 2,550,969 | -10.92(-10.06%) |
Jul 18, 2024 | 109.76 | 111.09 | 107.67 | 108.58 | 814,926 | +0.08(+0.07%) |
Jul 17, 2024 | 109.51 | 109.60 | 108.49 | 108.50 | 521,256 | -2.60(-2.34%) |
Jul 16, 2024 | 109.52 | 111.68 | 109.39 | 111.10 | 827,818 | +2.20(+2.02%) |
Jul 15, 2024 | 109.54 | 110.30 | 108.61 | 108.90 | 753,812 | -0.75(-0.68%) |
Jul 12, 2024 | 109.28 | 110.75 | 109.16 | 109.65 | 559,791 | +0.69(+0.63%) |
Jul 11, 2024 | 108.34 | 109.53 | 108.06 | 108.96 | 456,356 | +1.90(+1.77%) |
Jul 10, 2024 | 106.41 | 107.77 | 106.11 | 107.06 | 494,909 | +0.66(+0.62%) |
Jul 09, 2024 | 107.61 | 107.61 | 105.85 | 106.40 | 1,188,155 | -1.58(-1.46%) |
Jul 08, 2024 | 110.06 | 111.06 | 107.63 | 107.98 | 1,153,205 | +1.27(+1.19%) |
Jul 05, 2024 | 108.73 | 108.73 | 106.50 | 106.71 | 565,811 | -1.84(-1.70%) |
Jul 03, 2024 | 108.46 | 109.58 | 107.89 | 108.55 | 431,361 | +1.21(+1.13%) |
Jul 02, 2024 | 106.97 | 107.95 | 106.53 | 107.34 | 706,434 | +0.35(+0.33%) |