Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 93.48 | 93.64 | 91.49 | 92.08 | 389,523 | -1.82(-1.94%) |
Sep 19, 2024 | 95.56 | 95.56 | 92.78 | 93.90 | 109,814 | +0.69(+0.74%) |
Sep 18, 2024 | 94.40 | 95.63 | 92.79 | 93.21 | 94,742 | -1.69(-1.78%) |
Sep 17, 2024 | 93.92 | 96.09 | 93.78 | 94.90 | 95,975 | +2.01(+2.16%) |
Sep 16, 2024 | 92.82 | 93.42 | 92.04 | 92.89 | 74,499 | +0.41(+0.44%) |
Sep 13, 2024 | 92.16 | 93.00 | 91.56 | 92.48 | 74,272 | +1.21(+1.33%) |
Sep 12, 2024 | 91.32 | 91.71 | 90.33 | 91.27 | 59,392 | +0.67(+0.74%) |
Sep 11, 2024 | 90.05 | 90.76 | 88.00 | 90.60 | 81,812 | -0.02(-0.02%) |
Sep 10, 2024 | 91.14 | 91.14 | 89.75 | 90.62 | 81,523 | -0.12(-0.13%) |
Sep 09, 2024 | 91.41 | 91.43 | 90.00 | 90.74 | 82,231 | -0.74(-0.81%) |
Sep 06, 2024 | 92.26 | 93.53 | 91.01 | 91.48 | 53,560 | -0.96(-1.04%) |
Sep 05, 2024 | 94.16 | 94.16 | 92.35 | 92.44 | 137,574 | -1.43(-1.52%) |
Sep 04, 2024 | 94.35 | 95.19 | 93.60 | 93.87 | 198,806 | -1.04(-1.10%) |
Sep 03, 2024 | 96.56 | 97.26 | 94.05 | 94.91 | 92,855 | -2.76(-2.83%) |
Aug 30, 2024 | 97.25 | 98.07 | 96.19 | 97.67 | 89,128 | +0.70(+0.72%) |
Aug 29, 2024 | 96.62 | 97.59 | 95.90 | 96.97 | 146,667 | +1.28(+1.33%) |
Aug 28, 2024 | 95.83 | 96.96 | 95.67 | 95.69 | 187,508 | -0.48(-0.50%) |
Aug 27, 2024 | 96.52 | 96.61 | 94.92 | 96.17 | 59,613 | -0.71(-0.73%) |
Aug 26, 2024 | 96.58 | 97.70 | 96.06 | 96.88 | 105,557 | +1.22(+1.27%) |
Aug 23, 2024 | 93.83 | 96.23 | 93.83 | 95.66 | 102,061 | +2.75(+2.96%) |
Aug 22, 2024 | 93.89 | 93.97 | 92.78 | 92.91 | 176,788 | -1.18(-1.25%) |
Aug 21, 2024 | 92.55 | 94.56 | 92.17 | 94.09 | 149,422 | +1.36(+1.46%) |
Aug 20, 2024 | 94.01 | 94.42 | 92.50 | 92.73 | 71,486 | -1.32(-1.40%) |
Aug 19, 2024 | 94.34 | 95.22 | 93.27 | 94.05 | 97,058 | +0.26(+0.28%) |
Aug 16, 2024 | 93.38 | 94.98 | 93.37 | 93.79 | 93,324 | +0.29(+0.31%) |
Aug 15, 2024 | 94.66 | 95.38 | 93.47 | 93.50 | 96,399 | +1.16(+1.25%) |
Aug 14, 2024 | 93.49 | 93.54 | 89.99 | 92.34 | 140,452 | -0.57(-0.61%) |
Aug 13, 2024 | 91.45 | 93.48 | 89.92 | 92.91 | 154,634 | +2.30(+2.54%) |
Aug 12, 2024 | 92.81 | 93.08 | 90.15 | 90.61 | 135,900 | -2.76(-2.96%) |
Aug 09, 2024 | 92.03 | 94.34 | 92.03 | 93.37 | 101,680 | +1.18(+1.28%) |
Aug 08, 2024 | 94.64 | 95.02 | 90.74 | 92.19 | 116,671 | -3.55(-3.71%) |
Aug 07, 2024 | 97.10 | 98.61 | 95.08 | 95.74 | 172,099 | -0.50(-0.52%) |
Aug 06, 2024 | 94.43 | 97.53 | 94.43 | 96.24 | 85,163 | +1.53(+1.61%) |
Aug 05, 2024 | 95.69 | 96.64 | 93.32 | 94.72 | 107,873 | -4.23(-4.27%) |
Aug 02, 2024 | 99.58 | 100.26 | 97.66 | 98.94 | 76,718 | -4.30(-4.16%) |
Aug 01, 2024 | 107.01 | 107.80 | 102.11 | 103.24 | 94,563 | -4.14(-3.85%) |
Jul 31, 2024 | 107.43 | 109.26 | 105.73 | 107.38 | 111,767 | +0.10(+0.09%) |
Jul 30, 2024 | 107.47 | 107.76 | 105.73 | 107.28 | 84,172 | +0.60(+0.56%) |
Jul 29, 2024 | 108.57 | 109.11 | 106.55 | 106.68 | 65,216 | -1.78(-1.65%) |
Jul 26, 2024 | 109.33 | 110.13 | 107.76 | 108.47 | 85,295 | +0.56(+0.52%) |
Jul 25, 2024 | 106.75 | 109.44 | 106.75 | 107.91 | 98,602 | +1.85(+1.75%) |
Jul 24, 2024 | 107.18 | 108.28 | 105.64 | 106.05 | 71,724 | -1.86(-1.73%) |
Jul 23, 2024 | 105.80 | 109.08 | 105.19 | 107.92 | 129,671 | +1.85(+1.75%) |
Jul 22, 2024 | 106.13 | 106.66 | 104.18 | 106.06 | 102,288 | +0.54(+0.51%) |
Jul 19, 2024 | 107.42 | 108.27 | 105.30 | 105.53 | 82,297 | -1.79(-1.67%) |
Jul 18, 2024 | 107.07 | 109.82 | 106.52 | 107.32 | 92,427 | -0.38(-0.35%) |
Jul 17, 2024 | 107.09 | 108.89 | 106.44 | 107.70 | 168,733 | -0.28(-0.26%) |
Jul 16, 2024 | 104.70 | 108.31 | 104.70 | 107.98 | 92,993 | +4.31(+4.15%) |
Jul 15, 2024 | 101.98 | 105.48 | 101.98 | 103.67 | 124,692 | +2.36(+2.33%) |
Jul 12, 2024 | 102.35 | 104.22 | 101.13 | 101.31 | 113,184 | +0.16(+0.16%) |
Jul 11, 2024 | 99.42 | 101.84 | 99.40 | 101.15 | 89,451 | +3.48(+3.56%) |
Jul 10, 2024 | 97.39 | 98.29 | 97.05 | 97.67 | 65,439 | +1.00(+1.03%) |
Jul 09, 2024 | 98.77 | 98.90 | 96.54 | 96.67 | 113,384 | -2.16(-2.19%) |
Jul 08, 2024 | 97.89 | 99.31 | 97.89 | 98.83 | 124,027 | +1.67(+1.71%) |
Jul 05, 2024 | 97.94 | 98.14 | 96.74 | 97.17 | 84,205 | -1.09(-1.11%) |
Jul 03, 2024 | 98.72 | 99.31 | 98.03 | 98.26 | 24,774 | -0.12(-0.12%) |
Jul 02, 2024 | 97.36 | 98.80 | 97.36 | 98.38 | 84,510 | +0.89(+0.91%) |