Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 95.91 | 95.91 | 94.00 | 94.04 | 11,495 | -1.42(-1.49%) |
Sep 26, 2024 | 95.93 | 96.40 | 92.99 | 95.46 | 37,848 | +3.18(+3.45%) |
Sep 25, 2024 | 91.31 | 92.88 | 91.31 | 92.28 | 20,898 | +0.61(+0.67%) |
Sep 24, 2024 | 91.61 | 92.27 | 90.92 | 91.67 | 17,805 | +0.69(+0.76%) |
Sep 23, 2024 | 90.79 | 91.02 | 90.09 | 90.98 | 40,577 | +0.58(+0.64%) |
Sep 20, 2024 | 90.73 | 90.79 | 89.22 | 90.40 | 34,617 | -1.45(-1.58%) |
Sep 19, 2024 | 91.43 | 92.93 | 90.81 | 91.85 | 59,052 | +3.87(+4.40%) |
Sep 18, 2024 | 89.40 | 90.74 | 87.98 | 87.98 | 37,492 | -0.86(-0.97%) |
Sep 17, 2024 | 89.65 | 90.00 | 88.34 | 88.84 | 19,501 | +0.35(+0.40%) |
Sep 16, 2024 | 88.30 | 88.64 | 87.39 | 88.49 | 14,352 | -1.46(-1.62%) |
Sep 13, 2024 | 89.19 | 90.05 | 89.06 | 89.95 | 155,569 | +1.82(+2.07%) |
Sep 12, 2024 | 88.60 | 89.04 | 87.24 | 88.13 | 33,669 | -0.70(-0.79%) |
Sep 11, 2024 | 85.38 | 88.83 | 83.92 | 88.83 | 31,334 | +3.97(+4.68%) |
Sep 10, 2024 | 84.05 | 85.02 | 83.22 | 84.86 | 26,923 | +0.61(+0.72%) |
Sep 09, 2024 | 84.07 | 84.69 | 83.24 | 84.25 | 54,725 | +1.30(+1.57%) |
Sep 06, 2024 | 85.79 | 85.79 | 82.49 | 82.95 | 27,339 | -3.61(-4.17%) |
Sep 05, 2024 | 85.95 | 87.85 | 85.93 | 86.56 | 17,914 | -0.25(-0.29%) |
Sep 04, 2024 | 85.66 | 88.03 | 85.57 | 86.81 | 26,785 | +0.03(+0.03%) |
Sep 03, 2024 | 92.18 | 92.18 | 86.33 | 86.78 | 51,837 | -6.58(-7.05%) |
Aug 30, 2024 | 93.70 | 94.09 | 92.44 | 93.36 | 40,759 | +1.83(+2.00%) |
Aug 29, 2024 | 93.04 | 93.97 | 91.45 | 91.53 | 22,137 | -0.40(-0.44%) |
Aug 28, 2024 | 93.16 | 93.24 | 91.10 | 91.93 | 45,259 | -1.58(-1.69%) |
Aug 27, 2024 | 91.94 | 93.90 | 91.04 | 93.51 | 27,790 | +0.96(+1.04%) |
Aug 26, 2024 | 94.45 | 94.45 | 92.38 | 92.55 | 41,099 | -2.11(-2.23%) |
Aug 23, 2024 | 93.26 | 95.13 | 93.26 | 94.66 | 197,937 | +2.66(+2.89%) |
Aug 22, 2024 | 95.70 | 95.70 | 91.65 | 92.00 | 62,928 | -3.08(-3.24%) |
Aug 21, 2024 | 94.16 | 95.32 | 94.05 | 95.08 | 27,120 | +1.51(+1.61%) |
Aug 20, 2024 | 94.39 | 94.69 | 93.00 | 93.57 | 27,699 | -1.52(-1.60%) |
Aug 19, 2024 | 93.10 | 95.09 | 92.01 | 95.09 | 23,876 | +1.75(+1.87%) |
Aug 16, 2024 | 92.43 | 93.52 | 92.28 | 93.34 | 73,539 | -0.39(-0.42%) |
Aug 15, 2024 | 91.43 | 93.87 | 91.27 | 93.73 | 55,929 | +4.44(+4.97%) |
Aug 14, 2024 | 90.51 | 90.81 | 88.23 | 89.29 | 219,987 | -0.58(-0.65%) |
Aug 13, 2024 | 87.79 | 89.90 | 87.33 | 89.87 | 105,400 | +3.45(+3.99%) |
Aug 12, 2024 | 86.22 | 87.18 | 85.26 | 86.42 | 32,934 | +0.65(+0.76%) |
Aug 09, 2024 | 85.52 | 86.52 | 84.61 | 85.77 | 33,544 | -0.31(-0.36%) |
Aug 08, 2024 | 82.92 | 86.09 | 81.49 | 86.08 | 48,418 | +5.71(+7.10%) |
Aug 07, 2024 | 85.34 | 85.91 | 80.37 | 80.37 | 99,052 | -2.61(-3.15%) |
Aug 06, 2024 | 82.92 | 85.09 | 81.80 | 82.98 | 105,762 | +0.76(+0.92%) |
Aug 05, 2024 | 78.65 | 83.49 | 78.34 | 82.22 | 120,416 | -1.70(-2.03%) |
Aug 02, 2024 | 84.85 | 85.60 | 83.05 | 83.92 | 102,912 | -5.03(-5.65%) |
Aug 01, 2024 | 94.24 | 94.91 | 88.01 | 88.95 | 71,784 | -7.15(-7.44%) |
Jul 31, 2024 | 93.98 | 96.10 | 93.19 | 96.10 | 30,498 | +5.85(+6.48%) |
Jul 30, 2024 | 94.80 | 94.80 | 90.16 | 90.25 | 28,274 | -4.26(-4.51%) |
Jul 29, 2024 | 95.74 | 96.53 | 94.45 | 94.51 | 29,842 | -0.20(-0.21%) |
Jul 26, 2024 | 94.72 | 95.38 | 93.77 | 94.71 | 44,715 | +2.04(+2.20%) |
Jul 25, 2024 | 94.09 | 95.80 | 91.38 | 92.67 | 58,802 | -2.22(-2.34%) |
Jul 24, 2024 | 98.64 | 98.64 | 94.73 | 94.89 | 61,512 | -5.04(-5.04%) |
Jul 23, 2024 | 100.05 | 100.77 | 99.72 | 99.93 | 19,099 | -1.49(-1.47%) |
Jul 22, 2024 | 99.47 | 101.57 | 98.97 | 101.42 | 40,985 | +4.16(+4.28%) |
Jul 19, 2024 | 100.38 | 100.38 | 97.17 | 97.26 | 24,641 | -3.06(-3.05%) |
Jul 18, 2024 | 101.50 | 101.50 | 98.96 | 100.32 | 52,010 | +0.38(+0.38%) |
Jul 17, 2024 | 103.44 | 104.05 | 99.81 | 99.94 | 66,318 | -6.84(-6.41%) |
Jul 16, 2024 | 106.17 | 106.78 | 104.92 | 106.78 | 37,036 | +1.22(+1.16%) |
Jul 15, 2024 | 105.44 | 106.52 | 104.92 | 105.56 | 32,091 | +0.64(+0.61%) |
Jul 12, 2024 | 104.10 | 106.53 | 103.71 | 104.92 | 32,066 | +1.51(+1.46%) |
Jul 11, 2024 | 107.74 | 107.74 | 103.41 | 103.41 | 48,222 | -3.70(-3.45%) |
Jul 10, 2024 | 105.83 | 107.24 | 105.51 | 107.11 | 27,012 | +2.23(+2.13%) |
Jul 09, 2024 | 105.14 | 105.42 | 103.98 | 104.88 | 35,920 | +0.35(+0.33%) |
Jul 08, 2024 | 103.15 | 104.61 | 103.15 | 104.53 | 25,985 | +2.03(+1.98%) |
Jul 05, 2024 | 102.96 | 103.22 | 101.90 | 102.50 | 17,074 | +0.09(+0.09%) |
Jul 03, 2024 | 101.12 | 102.85 | 100.79 | 102.41 | 23,026 | +1.40(+1.39%) |
Jul 02, 2024 | 99.45 | 101.01 | 99.31 | 101.01 | 14,822 | +1.15(+1.15%) |