Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 101.31 | 101.52 | 100.79 | 101.38 | 812,661 | -0.41(-0.40%) |
Sep 13, 2024 | 101.39 | 102.05 | 101.31 | 101.79 | 962,069 | +0.40(+0.39%) |
Sep 12, 2024 | 100.38 | 101.55 | 99.91 | 101.39 | 857,940 | +1.15(+1.15%) |
Sep 11, 2024 | 98.43 | 100.40 | 96.81 | 100.24 | 1,007,742 | +2.06(+2.10%) |
Sep 10, 2024 | 97.69 | 98.28 | 96.97 | 98.18 | 869,081 | +0.81(+0.83%) |
Sep 09, 2024 | 97.15 | 97.52 | 96.41 | 97.37 | 947,709 | +1.16(+1.21%) |
Sep 06, 2024 | 98.50 | 98.71 | 95.99 | 96.21 | 1,852,357 | -2.23(-2.27%) |
Sep 05, 2024 | 98.09 | 99.33 | 97.85 | 98.44 | 1,326,018 | +0.12(+0.12%) |
Sep 04, 2024 | 98.00 | 99.12 | 97.75 | 98.32 | 1,218,263 | -0.35(-0.35%) |
Sep 03, 2024 | 101.06 | 101.06 | 98.15 | 98.67 | 1,420,907 | -2.96(-2.91%) |
Aug 30, 2024 | 101.20 | 101.69 | 100.39 | 101.63 | 1,115,680 | +1.04(+1.03%) |
Aug 29, 2024 | 101.22 | 102.11 | 100.36 | 100.59 | 1,258,107 | -0.30(-0.30%) |
Aug 28, 2024 | 101.81 | 101.90 | 100.17 | 100.89 | 1,159,325 | -0.98(-0.96%) |
Aug 27, 2024 | 101.23 | 102.03 | 100.83 | 101.87 | 877,590 | +0.29(+0.29%) |
Aug 26, 2024 | 102.29 | 102.57 | 101.15 | 101.58 | 1,023,110 | -0.67(-0.66%) |
Aug 23, 2024 | 101.80 | 102.67 | 101.25 | 102.25 | 1,007,894 | +1.18(+1.17%) |
Aug 22, 2024 | 103.00 | 103.17 | 100.84 | 101.07 | 1,257,923 | -1.49(-1.45%) |
Aug 21, 2024 | 102.20 | 102.90 | 101.91 | 102.56 | 1,070,500 | +0.36(+0.35%) |
Aug 20, 2024 | 102.24 | 102.80 | 101.86 | 102.20 | 973,027 | -0.11(-0.11%) |
Aug 19, 2024 | 101.17 | 102.31 | 100.77 | 102.31 | 1,016,759 | +1.29(+1.28%) |
Aug 16, 2024 | 100.57 | 101.32 | 100.43 | 101.02 | 985,301 | +0.08(+0.08%) |
Aug 15, 2024 | 99.79 | 100.94 | 99.68 | 100.94 | 1,674,614 | +2.16(+2.19%) |
Aug 14, 2024 | 98.92 | 99.13 | 97.89 | 98.78 | 1,463,328 | +0.21(+0.21%) |
Aug 13, 2024 | 97.10 | 98.57 | 97.10 | 98.57 | 1,003,711 | +2.21(+2.29%) |
Aug 12, 2024 | 96.33 | 96.97 | 95.85 | 96.36 | 1,810,000 | +0.32(+0.33%) |
Aug 09, 2024 | 95.21 | 96.29 | 95.08 | 96.04 | 986,462 | +0.69(+0.72%) |
Aug 08, 2024 | 94.20 | 95.54 | 93.21 | 95.35 | 1,326,886 | +2.64(+2.85%) |
Aug 07, 2024 | 94.97 | 95.53 | 92.57 | 92.71 | 2,083,702 | -0.88(-0.94%) |
Aug 06, 2024 | 93.36 | 95.16 | 92.36 | 93.59 | 2,649,529 | +0.96(+1.04%) |
Aug 05, 2024 | 89.79 | 94.12 | 89.68 | 92.63 | 3,916,140 | -3.33(-3.47%) |
Aug 02, 2024 | 96.03 | 96.68 | 94.75 | 95.96 | 2,093,171 | -2.15(-2.19%) |
Aug 01, 2024 | 100.50 | 101.25 | 97.28 | 98.11 | 2,360,607 | -1.76(-1.76%) |
Jul 31, 2024 | 99.29 | 100.28 | 98.89 | 99.87 | 1,914,033 | +2.50(+2.57%) |
Jul 30, 2024 | 98.75 | 99.09 | 96.48 | 97.37 | 1,797,832 | -1.06(-1.08%) |
Jul 29, 2024 | 98.85 | 99.23 | 98.00 | 98.43 | 1,183,031 | +0.16(+0.16%) |
Jul 26, 2024 | 98.14 | 98.95 | 97.73 | 98.27 | 1,464,571 | +0.91(+0.93%) |
Jul 25, 2024 | 98.26 | 99.38 | 96.44 | 97.36 | 1,858,766 | -0.97(-0.99%) |
Jul 24, 2024 | 100.50 | 100.61 | 98.06 | 98.33 | 1,917,634 | -3.70(-3.63%) |
Jul 23, 2024 | 102.06 | 102.84 | 101.91 | 102.03 | 1,017,280 | +0.19(+0.19%) |
Jul 22, 2024 | 101.53 | 102.14 | 101.00 | 101.84 | 1,564,548 | +1.36(+1.35%) |
Jul 19, 2024 | 101.02 | 101.55 | 100.15 | 100.48 | 1,061,233 | -0.58(-0.57%) |
Jul 18, 2024 | 102.59 | 102.59 | 100.34 | 101.06 | 1,500,351 | -0.74(-0.73%) |
Jul 17, 2024 | 102.86 | 102.96 | 101.64 | 101.80 | 2,269,892 | -2.76(-2.64%) |
Jul 16, 2024 | 105.01 | 105.08 | 103.95 | 104.56 | 2,003,396 | +0.06(+0.06%) |
Jul 15, 2024 | 104.87 | 105.44 | 104.07 | 104.50 | 1,399,698 | +0.41(+0.39%) |
Jul 12, 2024 | 103.66 | 105.00 | 103.50 | 104.09 | 1,358,278 | +0.51(+0.49%) |
Jul 11, 2024 | 105.70 | 105.74 | 103.29 | 103.58 | 2,106,697 | -2.11(-2.00%) |
Jul 10, 2024 | 105.00 | 105.74 | 104.66 | 105.69 | 1,138,651 | +1.07(+1.02%) |
Jul 09, 2024 | 104.91 | 105.11 | 104.36 | 104.62 | 1,185,988 | +0.13(+0.12%) |
Jul 08, 2024 | 104.52 | 104.58 | 104.18 | 104.49 | 1,550,767 | +0.11(+0.11%) |
Jul 05, 2024 | 103.44 | 104.43 | 103.34 | 104.38 | 980,265 | +1.15(+1.11%) |
Jul 03, 2024 | 102.42 | 103.33 | 102.27 | 103.23 | 744,132 | +0.71(+0.69%) |
Jul 02, 2024 | 101.15 | 102.52 | 101.02 | 102.52 | 1,148,383 | +0.88(+0.87%) |