Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 97.87 | 98.23 | 96.70 | 97.86 | 2,078,451 | +0.56(+0.58%) |
Sep 20, 2024 | 98.37 | 98.50 | 96.77 | 97.30 | 3,241,760 | -1.16(-1.18%) |
Sep 19, 2024 | 99.46 | 100.94 | 98.27 | 98.46 | 2,897,345 | -0.61(-0.62%) |
Sep 18, 2024 | 99.50 | 100.36 | 98.81 | 99.07 | 2,319,149 | -0.41(-0.41%) |
Sep 17, 2024 | 99.37 | 100.28 | 99.01 | 99.48 | 2,127,569 | +0.69(+0.70%) |
Sep 16, 2024 | 98.75 | 99.14 | 97.09 | 98.79 | 2,617,815 | +0.34(+0.35%) |
Sep 13, 2024 | 98.51 | 99.46 | 97.97 | 98.45 | 1,942,976 | +0.70(+0.72%) |
Sep 12, 2024 | 97.35 | 98.42 | 96.49 | 97.75 | 1,957,253 | +0.15(+0.15%) |
Sep 11, 2024 | 96.07 | 97.72 | 94.83 | 97.60 | 3,063,171 | +1.23(+1.28%) |
Sep 10, 2024 | 97.72 | 97.78 | 95.42 | 96.37 | 3,651,743 | -1.72(-1.75%) |
Sep 09, 2024 | 98.78 | 99.18 | 97.29 | 98.09 | 3,263,668 | -0.41(-0.42%) |
Sep 06, 2024 | 99.30 | 100.43 | 98.02 | 98.50 | 2,463,218 | -0.91(-0.92%) |
Sep 05, 2024 | 100.22 | 101.01 | 98.91 | 99.41 | 1,965,308 | -0.55(-0.55%) |
Sep 04, 2024 | 100.65 | 101.03 | 99.06 | 99.96 | 3,301,857 | -0.98(-0.97%) |
Sep 03, 2024 | 100.00 | 102.76 | 99.70 | 100.94 | 3,501,325 | +0.54(+0.54%) |
Aug 30, 2024 | 100.77 | 102.10 | 98.86 | 100.40 | 5,553,077 | +0.22(+0.22%) |
Aug 29, 2024 | 102.65 | 103.71 | 97.65 | 100.18 | 12,090,297 | +12.39(+14.11%) |
Aug 28, 2024 | 87.58 | 88.86 | 87.32 | 87.79 | 4,292,511 | -1.09(-1.23%) |
Aug 27, 2024 | 88.07 | 89.47 | 87.72 | 88.88 | 2,838,861 | -0.01(-0.01%) |
Aug 26, 2024 | 88.43 | 89.67 | 87.79 | 88.89 | 3,657,937 | +0.74(+0.84%) |
Aug 23, 2024 | 86.29 | 88.26 | 86.10 | 88.15 | 2,067,168 | +2.40(+2.80%) |
Aug 22, 2024 | 86.39 | 86.75 | 85.30 | 85.75 | 2,183,762 | -1.29(-1.48%) |
Aug 21, 2024 | 86.00 | 87.07 | 85.64 | 87.04 | 1,902,259 | +2.30(+2.71%) |
Aug 20, 2024 | 84.64 | 85.23 | 84.20 | 84.74 | 1,193,659 | -0.30(-0.35%) |
Aug 19, 2024 | 85.02 | 85.89 | 84.30 | 85.04 | 1,464,106 | -0.20(-0.23%) |
Aug 16, 2024 | 84.03 | 85.35 | 83.82 | 85.24 | 1,919,730 | +1.18(+1.40%) |
Aug 15, 2024 | 85.85 | 86.35 | 83.84 | 84.06 | 2,300,821 | +1.15(+1.39%) |
Aug 14, 2024 | 83.88 | 84.16 | 82.54 | 82.91 | 1,403,491 | -0.23(-0.28%) |
Aug 13, 2024 | 81.78 | 83.84 | 81.75 | 83.14 | 2,111,451 | +1.94(+2.39%) |
Aug 12, 2024 | 82.80 | 83.25 | 81.06 | 81.20 | 2,493,219 | -2.53(-3.02%) |
Aug 09, 2024 | 82.48 | 83.79 | 81.93 | 83.73 | 1,679,514 | +1.17(+1.42%) |
Aug 08, 2024 | 81.07 | 82.67 | 80.93 | 82.56 | 1,688,503 | +1.86(+2.30%) |
Aug 07, 2024 | 82.93 | 83.70 | 80.62 | 80.70 | 2,055,680 | -1.30(-1.59%) |
Aug 06, 2024 | 80.59 | 82.45 | 79.82 | 82.00 | 2,871,850 | +1.77(+2.21%) |
Aug 05, 2024 | 79.50 | 80.81 | 78.55 | 80.23 | 3,048,324 | -2.13(-2.59%) |
Aug 02, 2024 | 84.00 | 84.16 | 81.89 | 82.36 | 2,876,678 | -3.31(-3.86%) |
Aug 01, 2024 | 86.74 | 87.40 | 84.33 | 85.67 | 2,521,527 | -0.85(-0.98%) |
Jul 31, 2024 | 85.40 | 87.32 | 84.84 | 86.52 | 5,801,785 | +1.17(+1.37%) |
Jul 30, 2024 | 85.48 | 86.11 | 84.48 | 85.35 | 2,326,431 | -0.13(-0.15%) |
Jul 29, 2024 | 87.42 | 87.74 | 84.77 | 85.48 | 2,973,716 | -1.87(-2.14%) |
Jul 26, 2024 | 88.10 | 88.70 | 86.78 | 87.35 | 1,734,759 | +0.00(+0.00%) |
Jul 25, 2024 | 87.43 | 88.49 | 87.12 | 87.35 | 1,823,884 | -0.38(-0.43%) |
Jul 24, 2024 | 88.95 | 89.04 | 86.96 | 87.73 | 2,587,921 | -1.22(-1.37%) |
Jul 23, 2024 | 88.46 | 89.48 | 88.04 | 88.95 | 2,589,687 | -0.01(-0.01%) |
Jul 22, 2024 | 89.34 | 89.34 | 86.78 | 88.96 | 3,756,920 | +0.36(+0.41%) |
Jul 19, 2024 | 88.25 | 89.02 | 87.72 | 88.60 | 3,024,049 | +0.50(+0.57%) |
Jul 18, 2024 | 88.74 | 90.57 | 87.87 | 88.10 | 3,610,428 | -1.06(-1.19%) |
Jul 17, 2024 | 86.32 | 89.73 | 86.13 | 89.16 | 3,977,212 | +1.91(+2.19%) |
Jul 16, 2024 | 86.11 | 87.84 | 85.59 | 87.25 | 2,587,922 | +1.75(+2.05%) |
Jul 15, 2024 | 85.79 | 86.42 | 85.20 | 85.50 | 2,442,040 | -0.77(-0.89%) |
Jul 12, 2024 | 86.42 | 87.31 | 85.91 | 86.27 | 2,423,799 | +0.26(+0.30%) |
Jul 11, 2024 | 86.36 | 87.99 | 85.58 | 86.01 | 2,738,406 | +0.44(+0.51%) |
Jul 10, 2024 | 87.50 | 87.88 | 85.10 | 85.57 | 3,623,096 | -0.85(-0.98%) |
Jul 09, 2024 | 85.84 | 86.81 | 85.47 | 86.42 | 3,607,891 | +0.91(+1.06%) |
Jul 08, 2024 | 83.02 | 86.43 | 83.02 | 85.51 | 4,762,633 | +3.06(+3.71%) |
Jul 05, 2024 | 82.30 | 82.78 | 81.63 | 82.45 | 3,627,790 | +0.12(+0.15%) |
Jul 03, 2024 | 82.90 | 83.74 | 82.21 | 82.33 | 1,471,263 | +0.16(+0.19%) |
Jul 02, 2024 | 81.55 | 82.21 | 80.53 | 82.17 | 3,112,367 | -0.12(-0.15%) |