Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 103.65 | 103.81 | 103.50 | 103.65 | 15,060 | +0.20(+0.19%) |
Sep 25, 2024 | 104.18 | 104.18 | 103.34 | 103.45 | 14,151 | -0.55(-0.53%) |
Sep 24, 2024 | 104.02 | 104.14 | 103.84 | 104.00 | 14,803 | +0.06(+0.06%) |
Sep 23, 2024 | 103.68 | 103.95 | 103.68 | 103.94 | 11,796 | +0.66(+0.64%) |
Sep 20, 2024 | 103.11 | 103.46 | 102.88 | 103.28 | 17,984 | -0.24(-0.23%) |
Sep 19, 2024 | 103.52 | 103.83 | 103.05 | 103.52 | 18,046 | +1.37(+1.34%) |
Sep 18, 2024 | 102.46 | 103.05 | 102.15 | 102.15 | 12,242 | -0.37(-0.36%) |
Sep 17, 2024 | 102.45 | 102.89 | 102.15 | 102.52 | 11,406 | +0.25(+0.24%) |
Sep 16, 2024 | 101.56 | 102.27 | 101.56 | 102.27 | 19,135 | +0.88(+0.86%) |
Sep 13, 2024 | 100.87 | 101.59 | 100.87 | 101.39 | 23,105 | +0.98(+0.98%) |
Sep 12, 2024 | 99.91 | 100.44 | 99.36 | 100.41 | 57,410 | +0.70(+0.70%) |
Sep 11, 2024 | 98.88 | 99.73 | 97.80 | 99.71 | 156,330 | +0.30(+0.30%) |
Sep 10, 2024 | 99.90 | 99.90 | 98.74 | 99.41 | 13,063 | -0.12(-0.12%) |
Sep 09, 2024 | 99.08 | 100.05 | 99.08 | 99.53 | 20,486 | +0.94(+0.95%) |
Sep 06, 2024 | 99.90 | 100.26 | 98.49 | 98.59 | 13,794 | -1.21(-1.21%) |
Sep 05, 2024 | 100.54 | 100.54 | 99.49 | 99.80 | 16,470 | -0.79(-0.79%) |
Sep 04, 2024 | 100.45 | 101.09 | 100.25 | 100.59 | 14,427 | -0.02(-0.01%) |
Sep 03, 2024 | 102.00 | 102.00 | 100.38 | 100.61 | 11,260 | -1.88(-1.83%) |
Aug 30, 2024 | 101.94 | 102.48 | 101.63 | 102.48 | 6,624 | +0.98(+0.96%) |
Aug 29, 2024 | 101.63 | 102.17 | 101.06 | 101.51 | 10,774 | +0.32(+0.31%) |
Aug 28, 2024 | 101.64 | 101.64 | 101.03 | 101.19 | 19,183 | -0.40(-0.39%) |
Aug 27, 2024 | 101.39 | 101.62 | 101.22 | 101.59 | 11,593 | +0.10(+0.10%) |
Aug 26, 2024 | 101.77 | 102.23 | 101.49 | 101.49 | 88,488 | -0.07(-0.07%) |
Aug 23, 2024 | 100.88 | 101.69 | 100.79 | 101.56 | 9,811 | +1.13(+1.13%) |
Aug 22, 2024 | 100.70 | 100.76 | 100.20 | 100.43 | 13,089 | -0.19(-0.19%) |
Aug 21, 2024 | 100.39 | 100.62 | 100.09 | 100.62 | 7,554 | +0.71(+0.71%) |
Aug 20, 2024 | 100.45 | 100.45 | 99.82 | 99.91 | 12,804 | -0.44(-0.44%) |
Aug 19, 2024 | 99.87 | 100.35 | 99.74 | 100.35 | 14,251 | +0.79(+0.80%) |
Aug 16, 2024 | 99.11 | 99.61 | 99.11 | 99.56 | 8,420 | +0.25(+0.25%) |
Aug 15, 2024 | 99.32 | 99.50 | 98.93 | 99.31 | 13,033 | +1.19(+1.21%) |
Aug 14, 2024 | 97.98 | 98.20 | 97.81 | 98.13 | 7,855 | +0.38(+0.38%) |
Aug 13, 2024 | 97.24 | 97.75 | 96.89 | 97.75 | 11,447 | +1.06(+1.10%) |
Aug 12, 2024 | 97.32 | 97.32 | 96.62 | 96.69 | 13,922 | -0.49(-0.50%) |
Aug 09, 2024 | 96.84 | 97.38 | 96.41 | 97.18 | 24,998 | +0.36(+0.37%) |
Aug 08, 2024 | 95.65 | 96.93 | 95.65 | 96.82 | 20,252 | +2.00(+2.10%) |
Aug 07, 2024 | 96.85 | 96.89 | 94.82 | 94.83 | 21,340 | -0.58(-0.61%) |
Aug 06, 2024 | 94.87 | 96.52 | 94.87 | 95.41 | 105,717 | +1.20(+1.27%) |
Aug 05, 2024 | 93.81 | 95.15 | 93.71 | 94.21 | 17,688 | -2.34(-2.42%) |
Aug 02, 2024 | 97.46 | 97.46 | 95.98 | 96.55 | 7,711 | -2.24(-2.27%) |
Aug 01, 2024 | 99.89 | 99.89 | 98.30 | 98.79 | 14,036 | -1.27(-1.27%) |
Jul 31, 2024 | 100.50 | 100.95 | 99.90 | 100.06 | 9,284 | +0.44(+0.44%) |
Jul 30, 2024 | 99.39 | 99.99 | 99.16 | 99.62 | 107,895 | +0.38(+0.38%) |
Jul 29, 2024 | 99.27 | 99.43 | 98.96 | 99.24 | 7,142 | +0.05(+0.05%) |
Jul 26, 2024 | 98.84 | 99.56 | 98.84 | 99.19 | 7,937 | +1.22(+1.25%) |
Jul 25, 2024 | 97.89 | 99.17 | 97.89 | 97.97 | 8,758 | +0.17(+0.17%) |
Jul 24, 2024 | 98.77 | 99.08 | 97.80 | 97.80 | 24,546 | -1.39(-1.40%) |
Jul 23, 2024 | 99.41 | 99.54 | 99.19 | 99.19 | 8,519 | -0.20(-0.20%) |
Jul 22, 2024 | 98.99 | 99.45 | 98.44 | 99.39 | 10,579 | +0.67(+0.68%) |
Jul 19, 2024 | 99.29 | 99.29 | 98.63 | 98.72 | 8,173 | -0.71(-0.72%) |
Jul 18, 2024 | 100.00 | 100.83 | 99.32 | 99.43 | 23,995 | -0.64(-0.63%) |
Jul 17, 2024 | 100.57 | 100.88 | 100.07 | 100.07 | 17,870 | -0.79(-0.78%) |
Jul 16, 2024 | 99.68 | 100.86 | 99.65 | 100.86 | 11,398 | +1.52(+1.53%) |
Jul 15, 2024 | 99.45 | 99.91 | 99.30 | 99.34 | 18,127 | +0.20(+0.20%) |
Jul 12, 2024 | 98.55 | 99.58 | 98.55 | 99.14 | 31,750 | +0.73(+0.74%) |
Jul 11, 2024 | 97.96 | 98.56 | 97.96 | 98.41 | 12,568 | +0.74(+0.76%) |
Jul 10, 2024 | 97.14 | 97.67 | 96.93 | 97.67 | 12,438 | +0.81(+0.84%) |
Jul 09, 2024 | 96.99 | 97.42 | 96.81 | 96.86 | 12,177 | -0.08(-0.08%) |
Jul 08, 2024 | 96.96 | 97.21 | 96.75 | 96.94 | 8,788 | +0.21(+0.21%) |
Jul 05, 2024 | 96.97 | 96.97 | 96.33 | 96.73 | 9,037 | -0.11(-0.11%) |
Jul 03, 2024 | 96.85 | 97.26 | 96.78 | 96.84 | 11,448 | +0.07(+0.07%) |
Jul 02, 2024 | 96.46 | 96.77 | 96.35 | 96.77 | 9,075 | +0.38(+0.39%) |