Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 101.32 | 101.35 | 100.08 | 101.21 | 8,158,720 | +0.02(+0.02%) |
Sep 25, 2024 | 101.42 | 101.43 | 101.19 | 101.19 | 9,259,122 | -0.39(-0.38%) |
Sep 24, 2024 | 101.27 | 101.62 | 101.22 | 101.58 | 5,803,377 | +0.14(+0.14%) |
Sep 23, 2024 | 101.34 | 101.59 | 101.19 | 101.44 | 8,428,064 | -0.04(-0.04%) |
Sep 20, 2024 | 101.43 | 101.65 | 101.31 | 101.48 | 8,464,909 | -0.09(-0.09%) |
Sep 19, 2024 | 101.41 | 101.61 | 101.37 | 101.57 | 5,079,979 | +0.01(+0.01%) |
Sep 18, 2024 | 101.68 | 102.03 | 101.53 | 101.56 | 6,280,119 | -0.32(-0.31%) |
Sep 17, 2024 | 101.99 | 102.03 | 101.83 | 101.88 | 9,247,714 | -0.10(-0.10%) |
Sep 16, 2024 | 101.83 | 102.04 | 101.75 | 101.98 | 8,425,917 | +0.24(+0.24%) |
Sep 13, 2024 | 101.76 | 101.82 | 101.62 | 101.74 | 5,332,024 | +0.21(+0.21%) |
Sep 12, 2024 | 101.56 | 101.65 | 101.38 | 101.53 | 6,419,415 | -0.09(-0.09%) |
Sep 11, 2024 | 101.51 | 101.85 | 101.46 | 101.62 | 4,184,359 | -0.03(-0.03%) |
Sep 10, 2024 | 101.34 | 101.70 | 101.31 | 101.65 | 5,979,425 | +0.31(+0.31%) |
Sep 09, 2024 | 101.15 | 101.43 | 101.05 | 101.34 | 7,569,255 | +0.15(+0.15%) |
Sep 06, 2024 | 101.13 | 101.59 | 100.97 | 101.19 | 8,830,182 | +0.13(+0.13%) |
Sep 05, 2024 | 101.02 | 101.11 | 100.75 | 101.06 | 11,921,950 | +0.26(+0.26%) |
Sep 04, 2024 | 100.43 | 100.85 | 100.40 | 100.80 | 10,867,708 | +0.44(+0.44%) |
Sep 03, 2024 | 100.32 | 100.53 | 100.23 | 100.36 | 6,837,308 | +0.11(+0.11%) |
Aug 30, 2024 | 100.51 | 100.64 | 100.22 | 100.25 | 7,213,236 | -0.24(-0.24%) |
Aug 29, 2024 | 100.45 | 100.55 | 100.35 | 100.49 | 7,053,144 | -0.13(-0.13%) |
Aug 28, 2024 | 100.71 | 100.77 | 100.60 | 100.62 | 6,960,501 | -0.09(-0.09%) |
Aug 27, 2024 | 100.48 | 100.74 | 100.43 | 100.71 | 7,965,401 | +0.03(+0.03%) |
Aug 26, 2024 | 100.92 | 100.92 | 100.66 | 100.68 | 6,653,112 | -0.09(-0.09%) |
Aug 23, 2024 | 100.52 | 100.81 | 100.43 | 100.77 | 6,179,551 | +0.46(+0.46%) |
Aug 22, 2024 | 100.54 | 100.56 | 100.23 | 100.31 | 7,893,692 | -0.41(-0.41%) |
Aug 21, 2024 | 100.61 | 100.90 | 100.43 | 100.72 | 6,366,685 | +0.19(+0.19%) |
Aug 20, 2024 | 100.41 | 100.56 | 100.33 | 100.53 | 5,516,841 | +0.30(+0.30%) |
Aug 19, 2024 | 100.07 | 100.34 | 100.04 | 100.23 | 4,690,317 | +0.11(+0.11%) |
Aug 16, 2024 | 100.03 | 100.12 | 99.85 | 100.12 | 6,507,971 | +0.24(+0.24%) |
Aug 15, 2024 | 99.70 | 99.90 | 99.65 | 99.88 | 8,628,589 | -0.42(-0.42%) |
Aug 14, 2024 | 100.15 | 100.40 | 100.14 | 100.30 | 9,871,689 | +0.18(+0.18%) |
Aug 13, 2024 | 100.04 | 100.12 | 99.93 | 100.12 | 3,925,473 | +0.40(+0.40%) |
Aug 12, 2024 | 99.47 | 99.78 | 99.41 | 99.72 | 7,300,783 | +0.17(+0.17%) |
Aug 09, 2024 | 99.64 | 99.70 | 99.48 | 99.55 | 3,879,241 | +0.35(+0.35%) |
Aug 08, 2024 | 99.11 | 99.28 | 99.07 | 99.20 | 5,558,122 | -0.15(-0.15%) |
Aug 07, 2024 | 99.51 | 99.61 | 99.24 | 99.35 | 8,085,807 | -0.30(-0.30%) |
Aug 06, 2024 | 100.14 | 100.16 | 99.62 | 99.65 | 10,945,182 | -0.60(-0.60%) |
Aug 05, 2024 | 100.82 | 100.89 | 100.02 | 100.25 | 12,066,093 | -0.08(-0.08%) |
Aug 02, 2024 | 99.88 | 100.37 | 99.80 | 100.33 | 11,362,794 | +1.11(+1.12%) |
Aug 01, 2024 | 99.01 | 99.32 | 99.00 | 99.22 | 9,642,743 | +0.41(+0.42%) |
Jul 31, 2024 | 98.51 | 98.82 | 98.35 | 98.81 | 11,810,849 | +0.53(+0.54%) |
Jul 30, 2024 | 98.22 | 98.34 | 98.08 | 98.28 | 5,863,831 | +0.10(+0.10%) |
Jul 29, 2024 | 98.24 | 98.24 | 98.07 | 98.18 | 6,845,278 | +0.16(+0.16%) |
Jul 26, 2024 | 97.99 | 98.06 | 97.88 | 98.02 | 4,256,852 | +0.35(+0.36%) |
Jul 25, 2024 | 97.54 | 97.83 | 97.52 | 97.67 | 12,805,512 | +0.27(+0.28%) |
Jul 24, 2024 | 97.52 | 97.89 | 97.40 | 97.40 | 6,598,713 | -0.30(-0.31%) |
Jul 23, 2024 | 97.80 | 97.88 | 97.68 | 97.70 | 7,248,293 | -0.01(-0.01%) |
Jul 22, 2024 | 97.82 | 97.90 | 97.56 | 97.71 | 11,693,492 | -0.04(-0.04%) |
Jul 19, 2024 | 97.74 | 97.80 | 97.67 | 97.75 | 7,759,576 | -0.20(-0.20%) |
Jul 18, 2024 | 98.07 | 98.26 | 97.91 | 97.95 | 10,616,765 | -0.27(-0.27%) |
Jul 17, 2024 | 97.96 | 98.27 | 97.93 | 98.22 | 5,697,902 | +0.07(+0.07%) |
Jul 16, 2024 | 97.88 | 98.15 | 97.84 | 98.15 | 8,963,593 | +0.40(+0.41%) |
Jul 15, 2024 | 97.85 | 97.98 | 97.72 | 97.75 | 7,005,942 | -0.34(-0.35%) |
Jul 12, 2024 | 97.87 | 98.09 | 97.83 | 98.09 | 6,348,596 | +0.27(+0.28%) |
Jul 11, 2024 | 97.88 | 98.01 | 97.79 | 97.82 | 3,801,851 | +0.50(+0.51%) |
Jul 10, 2024 | 97.31 | 97.37 | 97.19 | 97.32 | 4,600,167 | +0.10(+0.10%) |
Jul 09, 2024 | 97.21 | 97.31 | 97.04 | 97.22 | 5,021,271 | -0.09(-0.09%) |
Jul 08, 2024 | 97.29 | 97.35 | 97.15 | 97.31 | 4,617,267 | +0.03(+0.03%) |
Jul 05, 2024 | 97.15 | 97.33 | 97.01 | 97.28 | 3,500,800 | +0.49(+0.50%) |
Jul 03, 2024 | 96.50 | 96.87 | 96.47 | 96.79 | 4,073,575 | +0.52(+0.54%) |
Jul 02, 2024 | 96.34 | 96.37 | 96.15 | 96.27 | 5,458,708 | +0.32(+0.33%) |