Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 103.51 | 104.63 | 103.10 | 103.23 | 1,189,096 | +0.04(+0.04%) |
Sep 26, 2024 | 102.75 | 103.94 | 102.02 | 103.19 | 1,096,913 | +2.13(+2.11%) |
Sep 25, 2024 | 102.65 | 102.99 | 100.48 | 101.06 | 1,139,779 | -1.18(-1.15%) |
Sep 24, 2024 | 102.38 | 103.09 | 101.77 | 102.24 | 1,020,660 | +0.27(+0.26%) |
Sep 23, 2024 | 101.67 | 102.27 | 101.02 | 101.97 | 711,640 | +0.78(+0.77%) |
Sep 20, 2024 | 101.19 | 102.02 | 100.46 | 101.19 | 1,681,833 | -0.05(-0.05%) |
Sep 19, 2024 | 100.00 | 101.66 | 99.69 | 101.24 | 1,204,064 | +3.00(+3.05%) |
Sep 18, 2024 | 97.72 | 99.60 | 97.09 | 98.24 | 1,143,757 | +0.70(+0.72%) |
Sep 17, 2024 | 99.00 | 99.54 | 97.23 | 97.54 | 759,061 | -0.87(-0.88%) |
Sep 16, 2024 | 97.95 | 98.59 | 97.33 | 98.41 | 465,974 | +0.59(+0.60%) |
Sep 13, 2024 | 97.09 | 98.51 | 96.79 | 97.82 | 571,140 | +1.29(+1.34%) |
Sep 12, 2024 | 96.16 | 97.66 | 94.89 | 96.53 | 712,239 | +0.71(+0.74%) |
Sep 11, 2024 | 94.78 | 96.55 | 93.30 | 95.82 | 654,833 | +0.82(+0.86%) |
Sep 10, 2024 | 94.44 | 95.06 | 93.71 | 95.00 | 575,238 | +0.56(+0.59%) |
Sep 09, 2024 | 94.49 | 95.54 | 93.89 | 94.44 | 608,348 | +0.39(+0.41%) |
Sep 06, 2024 | 96.00 | 96.42 | 93.86 | 94.05 | 701,056 | -1.55(-1.62%) |
Sep 05, 2024 | 96.50 | 96.77 | 95.31 | 95.60 | 495,290 | -0.83(-0.86%) |
Sep 04, 2024 | 97.24 | 98.21 | 96.26 | 96.43 | 782,012 | -1.18(-1.21%) |
Sep 03, 2024 | 99.14 | 99.66 | 97.31 | 97.61 | 954,825 | -2.53(-2.53%) |
Aug 30, 2024 | 100.11 | 101.28 | 99.15 | 100.14 | 1,301,480 | +0.61(+0.61%) |
Aug 29, 2024 | 99.95 | 101.31 | 99.02 | 99.53 | 939,362 | -0.34(-0.34%) |
Aug 28, 2024 | 101.64 | 102.26 | 99.79 | 99.87 | 1,102,620 | -1.79(-1.76%) |
Aug 27, 2024 | 99.36 | 102.11 | 99.15 | 101.66 | 1,042,345 | +2.08(+2.09%) |
Aug 26, 2024 | 98.36 | 99.74 | 98.20 | 99.58 | 747,888 | +1.42(+1.45%) |
Aug 23, 2024 | 97.11 | 98.69 | 96.55 | 98.16 | 342,169 | +1.73(+1.79%) |
Aug 22, 2024 | 97.19 | 97.48 | 96.23 | 96.43 | 395,036 | -0.78(-0.80%) |
Aug 21, 2024 | 96.60 | 97.83 | 96.17 | 97.21 | 454,436 | +0.78(+0.81%) |
Aug 20, 2024 | 97.31 | 97.31 | 95.70 | 96.43 | 330,253 | -1.19(-1.22%) |
Aug 19, 2024 | 96.53 | 97.73 | 96.17 | 97.62 | 433,202 | +1.16(+1.20%) |
Aug 16, 2024 | 96.37 | 97.54 | 96.28 | 96.46 | 406,617 | +0.03(+0.03%) |
Aug 15, 2024 | 96.68 | 97.40 | 95.18 | 96.43 | 624,354 | +0.99(+1.04%) |
Aug 14, 2024 | 95.37 | 95.79 | 94.44 | 95.44 | 1,085,205 | +0.26(+0.27%) |
Aug 13, 2024 | 95.56 | 96.00 | 93.98 | 95.18 | 639,921 | +0.23(+0.24%) |
Aug 12, 2024 | 96.35 | 96.35 | 93.85 | 94.95 | 977,788 | -1.63(-1.69%) |
Aug 09, 2024 | 97.54 | 97.78 | 95.11 | 96.58 | 2,437,311 | -0.33(-0.34%) |
Aug 08, 2024 | 92.51 | 97.98 | 91.94 | 96.91 | 2,179,945 | +5.34(+5.83%) |
Aug 07, 2024 | 93.00 | 95.75 | 90.81 | 91.57 | 1,437,980 | +0.55(+0.60%) |
Aug 06, 2024 | 87.00 | 93.25 | 86.23 | 91.02 | 2,018,230 | +4.38(+5.06%) |
Aug 05, 2024 | 86.23 | 87.81 | 84.75 | 86.64 | 1,037,356 | -1.56(-1.77%) |
Aug 02, 2024 | 89.08 | 89.26 | 87.05 | 88.20 | 1,029,274 | -2.27(-2.51%) |
Aug 01, 2024 | 90.65 | 92.54 | 89.35 | 90.47 | 956,720 | -0.14(-0.15%) |
Jul 31, 2024 | 91.01 | 92.18 | 90.53 | 90.61 | 867,419 | +0.38(+0.42%) |
Jul 30, 2024 | 90.42 | 90.89 | 89.92 | 90.23 | 506,951 | +0.24(+0.27%) |
Jul 29, 2024 | 90.23 | 90.66 | 89.81 | 89.99 | 589,873 | -0.24(-0.27%) |
Jul 26, 2024 | 90.37 | 91.12 | 89.81 | 90.23 | 713,945 | +1.28(+1.44%) |
Jul 25, 2024 | 87.37 | 90.78 | 87.13 | 88.95 | 1,058,694 | +1.59(+1.82%) |
Jul 24, 2024 | 89.48 | 89.69 | 87.10 | 87.36 | 1,021,162 | -2.44(-2.72%) |
Jul 23, 2024 | 89.68 | 90.76 | 89.54 | 89.80 | 625,388 | -0.41(-0.45%) |
Jul 22, 2024 | 89.79 | 90.66 | 88.81 | 90.21 | 719,052 | +1.05(+1.18%) |
Jul 19, 2024 | 89.76 | 89.96 | 88.55 | 89.16 | 567,458 | -0.42(-0.47%) |
Jul 18, 2024 | 90.06 | 91.26 | 89.34 | 89.58 | 700,343 | -0.03(-0.03%) |
Jul 17, 2024 | 91.19 | 91.62 | 89.59 | 89.61 | 649,519 | -2.15(-2.34%) |
Jul 16, 2024 | 87.72 | 91.84 | 87.72 | 91.76 | 1,061,606 | +4.50(+5.16%) |
Jul 15, 2024 | 87.45 | 88.31 | 86.99 | 87.26 | 860,446 | +0.10(+0.11%) |
Jul 12, 2024 | 86.78 | 88.27 | 86.40 | 87.16 | 763,959 | +1.02(+1.18%) |
Jul 11, 2024 | 84.66 | 86.78 | 84.33 | 86.14 | 1,015,119 | +2.43(+2.90%) |
Jul 10, 2024 | 82.38 | 83.98 | 82.24 | 83.71 | 929,193 | +1.34(+1.63%) |
Jul 09, 2024 | 83.42 | 83.77 | 82.23 | 82.37 | 683,295 | -1.05(-1.26%) |
Jul 08, 2024 | 84.40 | 84.70 | 83.41 | 83.42 | 765,279 | -1.02(-1.21%) |
Jul 05, 2024 | 86.19 | 86.27 | 84.20 | 84.44 | 1,240,639 | -2.53(-2.91%) |
Jul 03, 2024 | 85.56 | 86.98 | 85.24 | 86.97 | 381,478 | +1.55(+1.81%) |
Jul 02, 2024 | 85.47 | 85.89 | 84.85 | 85.42 | 786,640 | -0.04(-0.05%) |