Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 94.44 | 95.21 | 92.50 | 92.80 | 380,426 | -0.20(-0.22%) |
Sep 25, 2024 | 93.22 | 93.73 | 92.69 | 93.00 | 336,172 | +0.09(+0.10%) |
Sep 24, 2024 | 92.83 | 93.11 | 91.61 | 92.91 | 264,941 | +0.89(+0.97%) |
Sep 23, 2024 | 91.83 | 92.43 | 91.35 | 92.02 | 227,775 | +0.45(+0.49%) |
Sep 20, 2024 | 91.72 | 91.95 | 90.27 | 91.57 | 1,081,895 | -0.23(-0.25%) |
Sep 19, 2024 | 92.00 | 92.18 | 90.46 | 91.80 | 273,094 | +2.33(+2.60%) |
Sep 18, 2024 | 89.18 | 91.63 | 88.22 | 89.47 | 429,243 | +0.53(+0.60%) |
Sep 17, 2024 | 87.62 | 89.52 | 86.62 | 88.94 | 319,285 | +2.27(+2.62%) |
Sep 16, 2024 | 87.34 | 87.97 | 86.16 | 86.67 | 193,100 | -0.31(-0.36%) |
Sep 13, 2024 | 87.13 | 87.91 | 86.37 | 86.98 | 266,989 | +0.88(+1.02%) |
Sep 12, 2024 | 85.16 | 86.83 | 84.38 | 86.10 | 338,931 | +1.45(+1.71%) |
Sep 11, 2024 | 82.87 | 84.69 | 81.59 | 84.65 | 586,385 | +1.78(+2.15%) |
Sep 10, 2024 | 83.95 | 84.04 | 81.90 | 82.87 | 454,268 | -0.50(-0.60%) |
Sep 09, 2024 | 84.11 | 84.66 | 82.73 | 83.37 | 529,825 | +0.09(+0.11%) |
Sep 06, 2024 | 85.08 | 85.76 | 83.04 | 83.28 | 405,767 | -1.80(-2.12%) |
Sep 05, 2024 | 87.33 | 87.44 | 85.01 | 85.08 | 469,780 | -2.61(-2.98%) |
Sep 04, 2024 | 88.13 | 88.94 | 87.48 | 87.69 | 240,052 | -0.99(-1.12%) |
Sep 03, 2024 | 93.27 | 93.54 | 88.51 | 88.68 | 268,071 | -5.81(-6.15%) |
Aug 30, 2024 | 93.77 | 94.92 | 92.50 | 94.49 | 400,061 | +0.84(+0.90%) |
Aug 29, 2024 | 93.69 | 94.48 | 92.73 | 93.65 | 209,571 | +0.83(+0.89%) |
Aug 28, 2024 | 92.16 | 93.62 | 92.08 | 92.82 | 211,942 | +0.68(+0.74%) |
Aug 27, 2024 | 93.28 | 93.28 | 91.81 | 92.14 | 250,788 | -1.51(-1.61%) |
Aug 26, 2024 | 94.47 | 94.70 | 93.46 | 93.65 | 236,769 | -0.31(-0.33%) |
Aug 23, 2024 | 93.20 | 94.55 | 92.17 | 93.96 | 552,024 | +1.48(+1.60%) |
Aug 22, 2024 | 93.22 | 94.16 | 92.15 | 92.48 | 190,640 | -0.80(-0.86%) |
Aug 21, 2024 | 92.96 | 93.45 | 92.00 | 93.28 | 377,015 | +0.86(+0.93%) |
Aug 20, 2024 | 94.56 | 94.56 | 92.09 | 92.42 | 831,612 | -2.64(-2.78%) |
Aug 19, 2024 | 95.18 | 95.96 | 94.52 | 95.06 | 192,310 | -0.12(-0.13%) |
Aug 16, 2024 | 95.55 | 96.46 | 94.80 | 95.18 | 218,627 | -0.51(-0.53%) |
Aug 15, 2024 | 95.66 | 96.73 | 94.28 | 95.69 | 245,084 | +2.52(+2.70%) |
Aug 14, 2024 | 93.90 | 94.20 | 92.51 | 93.17 | 183,384 | -0.26(-0.28%) |
Aug 13, 2024 | 93.71 | 94.16 | 92.50 | 93.43 | 191,847 | +0.44(+0.47%) |
Aug 12, 2024 | 94.24 | 94.24 | 92.07 | 92.99 | 596,496 | -1.19(-1.26%) |
Aug 09, 2024 | 94.07 | 94.55 | 93.13 | 94.18 | 311,084 | +0.14(+0.15%) |
Aug 08, 2024 | 92.28 | 94.09 | 91.34 | 94.04 | 248,441 | +3.22(+3.54%) |
Aug 07, 2024 | 93.90 | 94.76 | 90.49 | 90.83 | 577,811 | -1.81(-1.95%) |
Aug 06, 2024 | 90.94 | 93.72 | 90.44 | 92.63 | 219,857 | +1.75(+1.92%) |
Aug 05, 2024 | 89.35 | 91.25 | 87.60 | 90.89 | 334,689 | -2.49(-2.66%) |
Aug 02, 2024 | 92.79 | 93.78 | 91.41 | 93.37 | 370,167 | -3.58(-3.69%) |
Aug 01, 2024 | 99.34 | 99.99 | 94.98 | 96.95 | 438,121 | -2.90(-2.90%) |
Jul 31, 2024 | 100.13 | 102.05 | 98.08 | 99.84 | 435,055 | +1.23(+1.25%) |
Jul 30, 2024 | 98.99 | 99.92 | 98.28 | 98.62 | 325,808 | +1.37(+1.41%) |
Jul 29, 2024 | 99.69 | 99.69 | 97.18 | 97.25 | 302,860 | -1.93(-1.94%) |
Jul 26, 2024 | 98.90 | 100.77 | 98.30 | 99.18 | 483,314 | +2.92(+3.03%) |
Jul 25, 2024 | 96.15 | 99.85 | 92.61 | 96.26 | 615,257 | +1.85(+1.96%) |
Jul 24, 2024 | 96.88 | 97.66 | 93.93 | 94.41 | 345,104 | -2.97(-3.05%) |
Jul 23, 2024 | 94.79 | 98.27 | 94.79 | 97.38 | 437,578 | +1.66(+1.73%) |
Jul 22, 2024 | 92.13 | 95.90 | 92.11 | 95.72 | 457,389 | +3.86(+4.20%) |
Jul 19, 2024 | 93.19 | 93.46 | 91.56 | 91.86 | 421,167 | -1.30(-1.39%) |
Jul 18, 2024 | 93.31 | 95.62 | 92.26 | 93.16 | 362,317 | -1.09(-1.15%) |
Jul 17, 2024 | 98.17 | 99.66 | 94.07 | 94.25 | 602,528 | -4.83(-4.88%) |
Jul 16, 2024 | 94.64 | 99.29 | 94.54 | 99.09 | 440,022 | +5.19(+5.53%) |
Jul 15, 2024 | 91.47 | 94.79 | 91.35 | 93.89 | 510,473 | +3.27(+3.60%) |
Jul 12, 2024 | 90.06 | 91.78 | 89.35 | 90.63 | 365,454 | +2.00(+2.25%) |
Jul 11, 2024 | 86.89 | 88.99 | 85.75 | 88.63 | 347,283 | +3.76(+4.42%) |
Jul 10, 2024 | 83.70 | 84.93 | 83.66 | 84.87 | 280,203 | +1.56(+1.87%) |
Jul 09, 2024 | 83.13 | 83.51 | 83.00 | 83.32 | 242,664 | -0.03(-0.04%) |
Jul 08, 2024 | 84.46 | 85.21 | 83.26 | 83.35 | 160,004 | -0.39(-0.47%) |
Jul 05, 2024 | 83.84 | 84.60 | 82.83 | 83.73 | 193,584 | -0.52(-0.62%) |
Jul 03, 2024 | 83.39 | 84.57 | 83.09 | 84.25 | 111,740 | +1.16(+1.39%) |
Jul 02, 2024 | 82.05 | 83.89 | 82.05 | 83.10 | 241,812 | +0.85(+1.03%) |