Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 101.08 | 101.08 | 100.48 | 100.62 | 11,148 | +2.14(+2.17%) |
Sep 25, 2024 | 98.92 | 98.92 | 98.16 | 98.48 | 13,552 | -0.95(-0.96%) |
Sep 24, 2024 | 100.97 | 100.97 | 99.02 | 99.43 | 16,275 | -0.20(-0.20%) |
Sep 23, 2024 | 99.11 | 99.88 | 99.07 | 99.63 | 13,317 | +0.05(+0.05%) |
Sep 20, 2024 | 100.33 | 100.69 | 99.32 | 99.58 | 10,687 | -1.18(-1.17%) |
Sep 19, 2024 | 100.61 | 101.08 | 100.61 | 100.76 | 12,068 | +0.74(+0.74%) |
Sep 18, 2024 | 101.08 | 101.08 | 97.72 | 100.02 | 27,604 | -0.59(-0.58%) |
Sep 17, 2024 | 101.08 | 101.08 | 99.84 | 100.61 | 9,484 | +0.01(+0.01%) |
Sep 16, 2024 | 100.50 | 100.91 | 100.27 | 100.60 | 12,642 | -0.30(-0.30%) |
Sep 13, 2024 | 101.17 | 101.73 | 100.62 | 100.90 | 14,445 | -1.02(-1.00%) |
Sep 12, 2024 | 105.66 | 105.66 | 99.50 | 101.92 | 35,541 | +1.06(+1.05%) |
Sep 11, 2024 | 100.10 | 101.39 | 99.91 | 100.86 | 31,332 | +0.30(+0.30%) |
Sep 10, 2024 | 101.50 | 101.50 | 95.05 | 100.56 | 32,804 | -0.59(-0.59%) |
Sep 09, 2024 | 100.50 | 101.35 | 96.95 | 101.16 | 19,683 | +0.86(+0.85%) |
Sep 06, 2024 | 104.39 | 105.41 | 100.30 | 100.30 | 15,310 | -2.73(-2.65%) |
Sep 05, 2024 | 102.59 | 104.71 | 102.13 | 103.03 | 41,556 | +0.59(+0.58%) |
Sep 04, 2024 | 106.33 | 107.05 | 102.21 | 102.44 | 10,830 | -1.61(-1.55%) |
Sep 03, 2024 | 103.25 | 108.50 | 101.86 | 104.05 | 18,799 | -0.23(-0.22%) |
Aug 30, 2024 | 106.11 | 106.86 | 103.50 | 104.28 | 19,235 | -1.01(-0.96%) |
Aug 29, 2024 | 105.07 | 106.96 | 104.87 | 105.29 | 31,539 | +0.80(+0.77%) |
Aug 28, 2024 | 109.00 | 109.00 | 103.66 | 104.49 | 21,777 | -0.04(-0.04%) |
Aug 27, 2024 | 109.00 | 109.00 | 102.94 | 104.53 | 11,900 | -0.56(-0.53%) |
Aug 26, 2024 | 106.74 | 108.46 | 104.76 | 105.09 | 13,762 | -0.54(-0.51%) |
Aug 23, 2024 | 105.73 | 105.87 | 104.33 | 105.63 | 30,272 | +2.27(+2.20%) |
Aug 22, 2024 | 103.86 | 103.86 | 103.10 | 103.36 | 20,138 | -0.87(-0.83%) |
Aug 21, 2024 | 105.33 | 106.99 | 104.02 | 104.23 | 12,266 | +0.56(+0.55%) |
Aug 20, 2024 | 103.79 | 107.65 | 103.57 | 103.67 | 10,175 | -0.74(-0.71%) |
Aug 19, 2024 | 102.84 | 106.34 | 102.84 | 104.41 | 12,455 | +2.57(+2.52%) |
Aug 16, 2024 | 101.22 | 101.84 | 101.04 | 101.84 | 18,397 | +1.66(+1.66%) |
Aug 15, 2024 | 100.25 | 100.64 | 100.09 | 100.18 | 12,617 | +0.30(+0.30%) |
Aug 14, 2024 | 101.09 | 101.09 | 99.64 | 99.88 | 14,046 | +1.25(+1.27%) |
Aug 13, 2024 | 95.95 | 98.69 | 95.95 | 98.63 | 19,963 | -3.31(-3.25%) |
Aug 12, 2024 | 103.00 | 105.40 | 101.56 | 101.94 | 15,190 | +0.09(+0.09%) |
Aug 09, 2024 | 96.33 | 106.08 | 96.33 | 101.85 | 30,450 | +0.39(+0.38%) |
Aug 08, 2024 | 105.71 | 105.71 | 98.36 | 101.46 | 19,493 | +2.46(+2.48%) |
Aug 07, 2024 | 101.53 | 101.53 | 98.79 | 99.00 | 33,823 | -0.30(-0.30%) |
Aug 06, 2024 | 98.57 | 99.35 | 98.19 | 99.30 | 25,865 | +2.61(+2.70%) |
Aug 05, 2024 | 97.06 | 97.53 | 96.44 | 96.69 | 23,911 | -1.06(-1.08%) |
Aug 02, 2024 | 99.30 | 99.30 | 97.63 | 97.75 | 28,287 | -1.84(-1.85%) |
Aug 01, 2024 | 101.17 | 101.17 | 99.02 | 99.59 | 18,032 | -2.43(-2.39%) |
Jul 31, 2024 | 101.75 | 102.39 | 101.36 | 102.02 | 12,667 | +0.31(+0.31%) |
Jul 30, 2024 | 101.78 | 102.32 | 100.92 | 101.71 | 13,945 | +0.18(+0.18%) |
Jul 29, 2024 | 101.31 | 101.68 | 101.00 | 101.53 | 25,660 | -0.02(-0.02%) |
Jul 26, 2024 | 104.58 | 104.58 | 101.33 | 101.55 | 16,707 | -0.80(-0.78%) |
Jul 25, 2024 | 101.11 | 102.35 | 100.62 | 102.35 | 10,792 | +1.08(+1.07%) |
Jul 24, 2024 | 102.10 | 102.30 | 101.27 | 101.27 | 45,598 | -2.13(-2.06%) |
Jul 23, 2024 | 106.82 | 106.82 | 101.01 | 103.40 | 18,630 | +0.31(+0.30%) |
Jul 22, 2024 | 103.42 | 103.50 | 102.83 | 103.09 | 22,530 | -0.67(-0.65%) |
Jul 19, 2024 | 104.00 | 105.98 | 103.52 | 103.76 | 20,870 | -0.62(-0.60%) |
Jul 18, 2024 | 104.61 | 104.78 | 103.11 | 104.38 | 14,264 | +1.10(+1.06%) |
Jul 17, 2024 | 103.49 | 103.72 | 100.24 | 103.28 | 16,458 | -0.81(-0.78%) |
Jul 16, 2024 | 103.83 | 104.27 | 103.79 | 104.10 | 10,985 | -0.33(-0.32%) |
Jul 15, 2024 | 104.99 | 105.45 | 104.01 | 104.43 | 14,539 | -0.28(-0.27%) |
Jul 12, 2024 | 105.00 | 105.00 | 104.34 | 104.71 | 26,080 | +2.22(+2.17%) |
Jul 11, 2024 | 101.79 | 103.12 | 101.79 | 102.49 | 28,688 | +1.19(+1.17%) |
Jul 10, 2024 | 101.21 | 103.72 | 100.90 | 101.30 | 28,544 | +0.91(+0.91%) |
Jul 09, 2024 | 97.06 | 102.10 | 97.06 | 100.39 | 18,308 | +0.49(+0.49%) |
Jul 08, 2024 | 99.99 | 100.24 | 99.89 | 99.90 | 12,236 | -1.30(-1.28%) |
Jul 05, 2024 | 101.51 | 102.10 | 101.03 | 101.20 | 22,572 | +1.02(+1.02%) |
Jul 03, 2024 | 99.32 | 100.28 | 99.27 | 100.18 | 17,216 | +2.58(+2.64%) |
Jul 02, 2024 | 97.60 | 97.78 | 97.30 | 97.60 | 28,882 | +0.03(+0.03%) |