Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 95.74 | 96.06 | 95.74 | 96.04 | 3,795 | +0.57(+0.60%) |
Sep 25, 2024 | 96.41 | 96.41 | 95.47 | 95.47 | 1,495 | -1.00(-1.03%) |
Sep 24, 2024 | 96.47 | 96.61 | 96.37 | 96.47 | 9,835 | -0.39(-0.40%) |
Sep 23, 2024 | 97.04 | 97.10 | 96.86 | 96.86 | 3,966 | -0.13(-0.13%) |
Sep 20, 2024 | 97.79 | 97.79 | 96.99 | 96.99 | 1,030 | -0.92(-0.94%) |
Sep 19, 2024 | 98.94 | 98.94 | 97.78 | 97.91 | 4,617 | -0.11(-0.11%) |
Sep 18, 2024 | 98.05 | 98.93 | 98.02 | 98.02 | 701 | +0.43(+0.44%) |
Sep 17, 2024 | 98.53 | 98.53 | 97.52 | 97.59 | 3,266 | -0.54(-0.55%) |
Sep 16, 2024 | 98.42 | 98.42 | 98.02 | 98.13 | 1,131 | +0.28(+0.29%) |
Sep 13, 2024 | 96.75 | 97.91 | 96.75 | 97.85 | 3,365 | +1.71(+1.78%) |
Sep 12, 2024 | 95.25 | 96.45 | 95.25 | 96.14 | 2,372 | +0.50(+0.52%) |
Sep 11, 2024 | 93.93 | 95.64 | 93.91 | 95.64 | 2,846 | +0.27(+0.28%) |
Sep 10, 2024 | 95.47 | 95.47 | 95.24 | 95.37 | 1,907 | +0.08(+0.09%) |
Sep 09, 2024 | 95.60 | 95.60 | 95.27 | 95.29 | 2,631 | -0.30(-0.31%) |
Sep 06, 2024 | 97.68 | 97.68 | 95.59 | 95.59 | 9,926 | -1.90(-1.95%) |
Sep 05, 2024 | 98.19 | 98.19 | 97.06 | 97.49 | 1,458 | -0.72(-0.74%) |
Sep 04, 2024 | 97.89 | 98.21 | 97.89 | 98.21 | 599 | +0.06(+0.06%) |
Sep 03, 2024 | 98.55 | 98.74 | 98.15 | 98.15 | 1,655 | -0.72(-0.72%) |
Aug 30, 2024 | 98.34 | 98.87 | 98.33 | 98.87 | 3,944 | +0.61(+0.62%) |
Aug 29, 2024 | 98.69 | 98.70 | 98.02 | 98.26 | 4,658 | +0.15(+0.15%) |
Aug 28, 2024 | 97.95 | 98.11 | 97.95 | 98.11 | 1,483 | -0.12(-0.12%) |
Aug 27, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 264 | -0.30(-0.31%) |
Aug 26, 2024 | 99.05 | 99.05 | 98.51 | 98.54 | 10,656 | -0.37(-0.38%) |
Aug 23, 2024 | 97.61 | 98.91 | 97.61 | 98.91 | 4,540 | +2.14(+2.21%) |
Aug 22, 2024 | 96.97 | 97.38 | 96.37 | 96.77 | 4,722 | +0.11(+0.11%) |
Aug 21, 2024 | 96.27 | 96.86 | 96.27 | 96.66 | 2,280 | +0.74(+0.77%) |
Aug 20, 2024 | 96.62 | 96.62 | 95.81 | 95.92 | 2,043 | -0.81(-0.84%) |
Aug 19, 2024 | 96.54 | 96.73 | 96.01 | 96.73 | 4,777 | +0.23(+0.24%) |
Aug 16, 2024 | 96.55 | 96.70 | 96.50 | 96.50 | 2,271 | +0.38(+0.40%) |
Aug 15, 2024 | 96.22 | 96.22 | 96.12 | 96.12 | 1,641 | +1.21(+1.27%) |
Aug 14, 2024 | 96.03 | 96.03 | 94.91 | 94.91 | 2,426 | -0.95(-0.99%) |
Aug 13, 2024 | 95.60 | 95.86 | 95.56 | 95.86 | 2,005 | +1.54(+1.63%) |
Aug 12, 2024 | 95.04 | 95.04 | 94.30 | 94.32 | 1,529 | -0.63(-0.66%) |
Aug 09, 2024 | 95.30 | 95.30 | 94.80 | 94.95 | 2,189 | -0.42(-0.44%) |
Aug 08, 2024 | 94.61 | 95.37 | 94.45 | 95.37 | 8,274 | +1.72(+1.84%) |
Aug 07, 2024 | 95.92 | 95.92 | 93.65 | 93.65 | 1,909 | -1.21(-1.28%) |
Aug 06, 2024 | 94.79 | 95.53 | 94.79 | 94.86 | 2,536 | +0.17(+0.18%) |
Aug 05, 2024 | 93.64 | 94.69 | 93.53 | 94.69 | 7,655 | -2.42(-2.49%) |
Aug 02, 2024 | 97.26 | 97.26 | 96.11 | 97.11 | 4,816 | -1.65(-1.67%) |
Aug 01, 2024 | 99.66 | 99.73 | 98.14 | 98.76 | 22,966 | -0.14(-0.14%) |
Jul 31, 2024 | 100.14 | 100.30 | 98.79 | 98.90 | 27,116 | -1.10(-1.10%) |
Jul 30, 2024 | 100.00 | 100.18 | 99.53 | 100.00 | 36,251 | +1.73(+1.76%) |
Jul 29, 2024 | 98.64 | 98.70 | 98.27 | 98.27 | 3,397 | +0.07(+0.07%) |
Jul 26, 2024 | 97.98 | 98.27 | 97.98 | 98.20 | 1,779 | +1.34(+1.39%) |
Jul 25, 2024 | 96.00 | 98.07 | 96.00 | 96.86 | 10,539 | +1.16(+1.21%) |
Jul 24, 2024 | 95.12 | 95.84 | 95.12 | 95.70 | 1,760 | +0.48(+0.50%) |
Jul 23, 2024 | 94.31 | 95.40 | 94.31 | 95.22 | 3,955 | +0.95(+1.01%) |
Jul 22, 2024 | 93.88 | 94.39 | 93.87 | 94.27 | 4,428 | +0.86(+0.92%) |
Jul 19, 2024 | 93.86 | 93.86 | 93.41 | 93.41 | 890 | -0.24(-0.25%) |
Jul 18, 2024 | 95.61 | 95.61 | 93.65 | 93.65 | 3,838 | -2.11(-2.20%) |
Jul 17, 2024 | 95.01 | 96.45 | 95.01 | 95.76 | 6,839 | +0.03(+0.03%) |
Jul 16, 2024 | 92.54 | 95.73 | 92.54 | 95.73 | 3,324 | +3.73(+4.05%) |
Jul 15, 2024 | 92.90 | 92.90 | 92.00 | 92.00 | 2,965 | -0.05(-0.05%) |
Jul 12, 2024 | 91.57 | 92.15 | 91.57 | 92.06 | 2,240 | +1.15(+1.26%) |
Jul 11, 2024 | 88.50 | 90.95 | 88.50 | 90.91 | 33,230 | +2.43(+2.74%) |
Jul 10, 2024 | 88.30 | 88.48 | 88.10 | 88.48 | 3,788 | +0.03(+0.04%) |
Jul 09, 2024 | 88.38 | 88.71 | 88.26 | 88.45 | 3,468 | -0.38(-0.43%) |
Jul 08, 2024 | 89.01 | 89.17 | 88.83 | 88.83 | 947 | +0.00(+0.01%) |
Jul 05, 2024 | 89.25 | 89.25 | 88.27 | 88.83 | 1,893 | -0.51(-0.57%) |
Jul 03, 2024 | 89.68 | 89.68 | 89.12 | 89.34 | 3,040 | -0.10(-0.12%) |
Jul 02, 2024 | 89.15 | 89.45 | 89.07 | 89.45 | 895 | -0.02(-0.02%) |