Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 100.33 | 101.49 | 98.48 | 98.58 | 361,789 | -0.97(-0.97%) |
Sep 26, 2024 | 99.74 | 100.65 | 99.22 | 99.55 | 522,031 | +1.33(+1.35%) |
Sep 25, 2024 | 100.28 | 100.28 | 98.18 | 98.22 | 467,553 | -2.06(-2.05%) |
Sep 24, 2024 | 100.33 | 101.36 | 99.68 | 100.28 | 677,022 | -0.34(-0.34%) |
Sep 23, 2024 | 100.62 | 101.45 | 99.61 | 100.62 | 355,726 | +0.08(+0.08%) |
Sep 20, 2024 | 102.13 | 102.13 | 100.46 | 100.54 | 943,634 | -1.59(-1.56%) |
Sep 19, 2024 | 101.27 | 102.87 | 100.46 | 102.13 | 351,911 | +2.45(+2.46%) |
Sep 18, 2024 | 99.50 | 102.72 | 98.54 | 99.68 | 313,770 | +0.73(+0.74%) |
Sep 17, 2024 | 98.69 | 100.92 | 98.66 | 98.95 | 381,628 | +0.64(+0.65%) |
Sep 16, 2024 | 97.56 | 98.84 | 96.85 | 98.31 | 281,024 | +0.74(+0.76%) |
Sep 13, 2024 | 96.56 | 98.15 | 96.16 | 97.57 | 362,788 | +0.88(+0.91%) |
Sep 12, 2024 | 96.50 | 96.97 | 95.86 | 96.69 | 333,700 | +0.45(+0.47%) |
Sep 11, 2024 | 96.49 | 96.52 | 93.81 | 96.24 | 393,878 | -0.81(-0.83%) |
Sep 10, 2024 | 97.53 | 97.74 | 95.18 | 97.05 | 400,181 | -0.28(-0.29%) |
Sep 09, 2024 | 97.24 | 98.06 | 97.02 | 97.33 | 1,034,324 | +0.55(+0.57%) |
Sep 06, 2024 | 98.71 | 99.44 | 96.47 | 96.78 | 655,404 | -1.86(-1.89%) |
Sep 05, 2024 | 99.84 | 99.84 | 98.16 | 98.64 | 278,989 | -0.49(-0.49%) |
Sep 04, 2024 | 100.15 | 101.41 | 98.81 | 99.13 | 462,255 | -1.57(-1.56%) |
Sep 03, 2024 | 101.37 | 102.74 | 100.44 | 100.70 | 395,344 | -1.80(-1.76%) |
Aug 30, 2024 | 101.89 | 102.50 | 100.81 | 102.50 | 330,451 | +1.22(+1.20%) |
Aug 29, 2024 | 102.00 | 102.20 | 100.89 | 101.28 | 295,492 | -0.55(-0.54%) |
Aug 28, 2024 | 99.48 | 102.11 | 99.48 | 101.83 | 432,125 | +1.90(+1.90%) |
Aug 27, 2024 | 98.62 | 100.21 | 98.00 | 99.93 | 522,600 | +0.40(+0.40%) |
Aug 26, 2024 | 101.32 | 101.72 | 99.45 | 99.53 | 415,969 | +0.03(+0.03%) |
Aug 23, 2024 | 97.63 | 101.11 | 97.43 | 99.50 | 525,734 | +2.16(+2.22%) |
Aug 22, 2024 | 97.65 | 98.54 | 96.96 | 97.34 | 305,310 | -0.29(-0.30%) |
Aug 21, 2024 | 97.13 | 97.63 | 96.19 | 97.63 | 416,501 | +0.50(+0.51%) |
Aug 20, 2024 | 98.69 | 98.69 | 96.74 | 97.13 | 248,797 | -2.01(-2.03%) |
Aug 19, 2024 | 98.31 | 99.25 | 97.73 | 99.14 | 372,919 | +0.78(+0.79%) |
Aug 16, 2024 | 96.21 | 98.44 | 96.21 | 98.36 | 253,924 | +1.27(+1.31%) |
Aug 15, 2024 | 97.00 | 98.94 | 96.77 | 97.09 | 369,458 | +1.27(+1.33%) |
Aug 14, 2024 | 96.31 | 96.64 | 95.06 | 95.82 | 258,357 | -0.21(-0.22%) |
Aug 13, 2024 | 95.61 | 96.11 | 94.60 | 96.03 | 223,138 | +1.03(+1.08%) |
Aug 12, 2024 | 96.26 | 98.33 | 94.67 | 95.00 | 281,831 | -0.44(-0.46%) |
Aug 09, 2024 | 95.35 | 96.47 | 94.93 | 95.44 | 816,319 | +0.03(+0.03%) |
Aug 08, 2024 | 95.45 | 96.90 | 94.70 | 95.41 | 211,471 | +1.43(+1.52%) |
Aug 07, 2024 | 95.68 | 96.33 | 93.07 | 93.98 | 264,046 | -0.17(-0.18%) |
Aug 06, 2024 | 93.98 | 95.94 | 93.30 | 94.15 | 375,188 | +0.35(+0.37%) |
Aug 05, 2024 | 90.69 | 93.97 | 88.82 | 93.80 | 513,714 | -1.47(-1.54%) |
Aug 02, 2024 | 95.11 | 95.58 | 93.26 | 95.27 | 390,318 | -3.34(-3.39%) |
Aug 01, 2024 | 102.56 | 103.23 | 97.61 | 98.61 | 455,427 | -4.02(-3.92%) |
Jul 31, 2024 | 104.35 | 104.51 | 102.42 | 102.63 | 296,733 | -1.65(-1.58%) |
Jul 30, 2024 | 102.74 | 104.30 | 102.22 | 104.28 | 380,139 | +2.13(+2.09%) |
Jul 29, 2024 | 103.43 | 103.43 | 101.31 | 102.15 | 371,301 | -0.63(-0.61%) |
Jul 26, 2024 | 102.28 | 104.89 | 101.11 | 102.78 | 410,296 | +0.57(+0.56%) |
Jul 25, 2024 | 101.28 | 103.14 | 99.48 | 102.21 | 575,655 | +2.84(+2.86%) |
Jul 24, 2024 | 102.50 | 105.01 | 98.95 | 99.37 | 730,993 | -3.59(-3.49%) |
Jul 23, 2024 | 100.63 | 103.33 | 100.03 | 102.96 | 607,090 | +1.76(+1.74%) |
Jul 22, 2024 | 98.58 | 101.39 | 97.99 | 101.20 | 266,642 | +2.19(+2.21%) |
Jul 19, 2024 | 98.89 | 100.43 | 97.97 | 99.01 | 328,111 | +0.04(+0.04%) |
Jul 18, 2024 | 99.68 | 102.04 | 98.31 | 98.97 | 403,711 | -1.37(-1.37%) |
Jul 17, 2024 | 99.36 | 101.48 | 99.23 | 100.34 | 615,953 | -0.27(-0.27%) |
Jul 16, 2024 | 97.00 | 100.66 | 96.78 | 100.61 | 440,671 | +4.44(+4.62%) |
Jul 15, 2024 | 94.00 | 97.41 | 93.63 | 96.17 | 554,737 | +3.08(+3.31%) |
Jul 12, 2024 | 93.54 | 93.75 | 92.66 | 93.09 | 400,404 | +0.13(+0.14%) |
Jul 11, 2024 | 91.89 | 93.16 | 91.59 | 92.96 | 397,304 | +1.79(+1.96%) |
Jul 10, 2024 | 87.80 | 91.23 | 87.52 | 91.17 | 346,272 | +3.58(+4.09%) |
Jul 09, 2024 | 85.54 | 88.64 | 85.29 | 87.59 | 374,998 | +1.61(+1.87%) |
Jul 08, 2024 | 86.52 | 86.76 | 85.72 | 85.98 | 217,399 | +0.34(+0.40%) |
Jul 05, 2024 | 87.14 | 87.19 | 85.31 | 85.64 | 519,544 | -1.70(-1.95%) |
Jul 03, 2024 | 88.24 | 88.24 | 86.99 | 87.34 | 191,277 | -1.22(-1.38%) |
Jul 02, 2024 | 87.85 | 88.99 | 87.85 | 88.56 | 302,435 | +0.35(+0.40%) |