Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 96.27 | 96.39 | 94.52 | 94.86 | 2,044,505 | -1.24(-1.29%) |
Sep 24, 2024 | 94.80 | 96.48 | 94.71 | 96.10 | 2,283,114 | +2.50(+2.67%) |
Sep 23, 2024 | 94.31 | 95.30 | 93.37 | 93.60 | 3,126,349 | -0.44(-0.47%) |
Sep 20, 2024 | 94.83 | 95.11 | 93.12 | 94.04 | 8,485,537 | -2.05(-2.13%) |
Sep 19, 2024 | 95.50 | 96.72 | 94.50 | 96.09 | 2,768,027 | +2.15(+2.29%) |
Sep 18, 2024 | 95.27 | 95.67 | 93.82 | 93.94 | 2,483,115 | -1.05(-1.11%) |
Sep 17, 2024 | 94.34 | 95.67 | 94.26 | 94.99 | 1,161,844 | +0.91(+0.97%) |
Sep 16, 2024 | 93.63 | 94.80 | 93.37 | 94.08 | 1,412,842 | +0.90(+0.97%) |
Sep 13, 2024 | 94.44 | 94.80 | 93.04 | 93.18 | 2,321,664 | -0.68(-0.72%) |
Sep 12, 2024 | 93.87 | 94.21 | 92.55 | 93.86 | 1,315,139 | -0.10(-0.11%) |
Sep 11, 2024 | 93.96 | 94.22 | 92.14 | 93.96 | 1,606,845 | +0.17(+0.18%) |
Sep 10, 2024 | 94.77 | 94.82 | 93.43 | 93.79 | 1,789,658 | -0.99(-1.04%) |
Sep 09, 2024 | 93.58 | 95.36 | 93.58 | 94.78 | 2,138,814 | +1.29(+1.38%) |
Sep 06, 2024 | 94.05 | 94.86 | 92.82 | 93.49 | 2,257,150 | -0.74(-0.79%) |
Sep 05, 2024 | 95.12 | 95.14 | 93.69 | 94.23 | 1,584,315 | -0.64(-0.67%) |
Sep 04, 2024 | 96.15 | 96.49 | 94.71 | 94.87 | 1,714,118 | -0.85(-0.89%) |
Sep 03, 2024 | 97.39 | 97.84 | 95.24 | 95.72 | 1,784,430 | -2.98(-3.02%) |
Aug 30, 2024 | 98.12 | 98.93 | 97.42 | 98.70 | 3,213,472 | +0.53(+0.54%) |
Aug 29, 2024 | 98.40 | 99.02 | 97.11 | 98.17 | 1,194,943 | +0.45(+0.46%) |
Aug 28, 2024 | 96.94 | 97.81 | 96.63 | 97.72 | 1,266,983 | +0.01(+0.01%) |
Aug 27, 2024 | 97.80 | 97.94 | 97.13 | 97.71 | 1,138,713 | -0.16(-0.16%) |
Aug 26, 2024 | 97.85 | 99.36 | 97.51 | 97.87 | 1,330,870 | +0.92(+0.95%) |
Aug 23, 2024 | 95.61 | 97.18 | 95.54 | 96.95 | 2,253,789 | +1.92(+2.02%) |
Aug 22, 2024 | 95.65 | 95.92 | 94.75 | 95.03 | 2,212,936 | -0.56(-0.59%) |
Aug 21, 2024 | 95.92 | 96.18 | 95.35 | 95.59 | 1,065,297 | +0.35(+0.36%) |
Aug 20, 2024 | 95.30 | 95.88 | 95.16 | 95.24 | 1,730,859 | -0.39(-0.41%) |
Aug 19, 2024 | 96.02 | 96.36 | 95.41 | 95.64 | 1,484,779 | -0.11(-0.11%) |
Aug 16, 2024 | 95.88 | 96.27 | 95.35 | 95.75 | 3,520,395 | -0.36(-0.38%) |
Aug 15, 2024 | 96.17 | 97.13 | 95.85 | 96.11 | 1,089,013 | +1.23(+1.30%) |
Aug 14, 2024 | 95.44 | 96.17 | 94.57 | 94.88 | 915,882 | -0.43(-0.46%) |
Aug 13, 2024 | 94.37 | 95.42 | 94.15 | 95.31 | 917,675 | +0.88(+0.93%) |
Aug 12, 2024 | 95.87 | 96.00 | 94.13 | 94.43 | 1,036,403 | -1.10(-1.16%) |
Aug 09, 2024 | 94.79 | 95.99 | 94.09 | 95.54 | 1,451,741 | +0.65(+0.69%) |
Aug 08, 2024 | 94.06 | 95.34 | 93.98 | 94.89 | 1,243,280 | +1.34(+1.43%) |
Aug 07, 2024 | 95.32 | 96.75 | 93.52 | 93.55 | 1,938,958 | -0.71(-0.75%) |
Aug 06, 2024 | 92.73 | 95.79 | 92.47 | 94.26 | 2,563,458 | +2.96(+3.24%) |
Aug 05, 2024 | 91.17 | 91.87 | 90.16 | 91.30 | 2,221,991 | -1.81(-1.94%) |
Aug 02, 2024 | 93.84 | 95.04 | 91.94 | 93.10 | 2,649,561 | -3.70(-3.82%) |
Aug 01, 2024 | 98.27 | 98.89 | 95.88 | 96.80 | 1,687,045 | -1.30(-1.33%) |
Jul 31, 2024 | 97.56 | 99.09 | 97.56 | 98.10 | 1,652,351 | +1.18(+1.22%) |
Jul 30, 2024 | 96.05 | 97.40 | 95.87 | 96.92 | 1,171,862 | +0.86(+0.89%) |
Jul 29, 2024 | 96.32 | 96.32 | 95.38 | 96.06 | 1,114,207 | +0.13(+0.13%) |
Jul 26, 2024 | 95.34 | 96.22 | 95.04 | 95.93 | 1,128,933 | +0.65(+0.68%) |
Jul 25, 2024 | 92.58 | 96.20 | 92.06 | 95.28 | 1,343,912 | +1.30(+1.39%) |
Jul 24, 2024 | 95.07 | 95.52 | 93.96 | 93.98 | 928,877 | -0.79(-0.83%) |
Jul 23, 2024 | 95.68 | 95.91 | 94.31 | 94.77 | 1,327,785 | -1.37(-1.43%) |
Jul 22, 2024 | 95.68 | 96.60 | 94.97 | 96.14 | 1,140,332 | +0.46(+0.48%) |
Jul 19, 2024 | 96.87 | 97.15 | 95.06 | 95.68 | 1,363,000 | -1.17(-1.21%) |
Jul 18, 2024 | 96.80 | 98.41 | 96.80 | 96.85 | 1,023,372 | -0.54(-0.56%) |
Jul 17, 2024 | 96.72 | 97.98 | 96.52 | 97.39 | 1,548,038 | +0.97(+1.00%) |
Jul 16, 2024 | 94.24 | 96.60 | 94.06 | 96.43 | 1,117,424 | +2.08(+2.21%) |
Jul 15, 2024 | 93.84 | 94.86 | 93.43 | 94.35 | 1,102,559 | +0.58(+0.62%) |
Jul 12, 2024 | 93.52 | 94.29 | 92.82 | 93.76 | 1,168,021 | +0.89(+0.96%) |
Jul 11, 2024 | 92.03 | 93.30 | 91.69 | 92.88 | 1,911,605 | +1.29(+1.41%) |
Jul 10, 2024 | 92.26 | 92.61 | 90.41 | 91.58 | 2,242,253 | -0.35(-0.38%) |
Jul 09, 2024 | 92.70 | 93.16 | 91.69 | 91.93 | 1,115,873 | -1.23(-1.32%) |
Jul 08, 2024 | 92.68 | 93.58 | 92.48 | 93.16 | 1,288,674 | +0.86(+0.93%) |
Jul 05, 2024 | 93.22 | 93.62 | 91.73 | 92.30 | 1,366,581 | -1.57(-1.67%) |
Jul 03, 2024 | 93.57 | 94.41 | 93.50 | 93.87 | 604,142 | +0.24(+0.25%) |
Jul 02, 2024 | 93.54 | 93.90 | 92.93 | 93.64 | 1,299,608 | +0.29(+0.31%) |