Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 104.80 | 106.58 | 104.14 | 104.33 | 370,038 | +0.20(+0.19%) |
Sep 26, 2024 | 102.75 | 104.84 | 101.88 | 104.13 | 442,920 | +3.29(+3.26%) |
Sep 25, 2024 | 102.02 | 102.14 | 100.31 | 100.84 | 472,722 | -1.52(-1.48%) |
Sep 24, 2024 | 98.71 | 103.74 | 98.60 | 102.36 | 648,710 | +5.65(+5.84%) |
Sep 23, 2024 | 98.11 | 98.48 | 96.14 | 96.71 | 494,622 | -0.62(-0.64%) |
Sep 20, 2024 | 97.53 | 99.21 | 96.56 | 97.33 | 1,215,282 | -0.37(-0.38%) |
Sep 19, 2024 | 96.94 | 97.91 | 95.04 | 97.70 | 392,456 | +3.37(+3.57%) |
Sep 18, 2024 | 96.20 | 96.97 | 93.41 | 94.33 | 338,639 | -1.40(-1.46%) |
Sep 17, 2024 | 97.82 | 97.82 | 95.57 | 95.73 | 302,935 | -1.31(-1.35%) |
Sep 16, 2024 | 97.21 | 98.00 | 96.03 | 97.04 | 205,123 | +0.63(+0.65%) |
Sep 13, 2024 | 95.00 | 97.95 | 94.42 | 96.41 | 247,822 | +2.78(+2.97%) |
Sep 12, 2024 | 92.13 | 95.28 | 91.58 | 93.63 | 267,126 | +2.48(+2.72%) |
Sep 11, 2024 | 89.89 | 91.44 | 88.50 | 91.15 | 337,346 | +1.47(+1.64%) |
Sep 10, 2024 | 91.21 | 92.10 | 88.65 | 89.68 | 402,229 | -1.53(-1.68%) |
Sep 09, 2024 | 91.60 | 91.95 | 90.34 | 91.21 | 315,975 | -0.19(-0.21%) |
Sep 06, 2024 | 94.20 | 94.38 | 89.85 | 91.40 | 497,319 | -1.84(-1.97%) |
Sep 05, 2024 | 94.85 | 95.39 | 93.24 | 93.24 | 360,581 | -1.41(-1.49%) |
Sep 04, 2024 | 96.09 | 96.54 | 94.14 | 94.65 | 327,195 | -1.06(-1.11%) |
Sep 03, 2024 | 100.78 | 101.97 | 95.43 | 95.71 | 509,058 | -6.57(-6.42%) |
Aug 30, 2024 | 101.61 | 102.54 | 101.05 | 102.28 | 346,283 | +0.92(+0.91%) |
Aug 29, 2024 | 99.50 | 102.75 | 99.13 | 101.36 | 675,024 | +2.62(+2.66%) |
Aug 28, 2024 | 95.40 | 98.80 | 94.55 | 98.74 | 666,776 | +2.94(+3.07%) |
Aug 27, 2024 | 93.40 | 97.17 | 92.83 | 95.79 | 465,350 | +2.48(+2.66%) |
Aug 26, 2024 | 95.27 | 96.47 | 93.14 | 93.31 | 607,101 | -1.33(-1.40%) |
Aug 23, 2024 | 92.12 | 95.07 | 90.78 | 94.64 | 554,444 | +3.43(+3.76%) |
Aug 22, 2024 | 95.27 | 96.57 | 88.47 | 91.20 | 1,377,524 | -4.10(-4.30%) |
Aug 21, 2024 | 100.75 | 103.60 | 94.98 | 95.30 | 2,284,694 | +0.81(+0.86%) |
Aug 20, 2024 | 95.57 | 96.37 | 93.50 | 94.50 | 326,864 | -1.08(-1.13%) |
Aug 19, 2024 | 95.82 | 96.74 | 95.07 | 95.57 | 281,571 | +0.00(+0.00%) |
Aug 16, 2024 | 93.04 | 96.07 | 93.04 | 95.57 | 197,611 | +2.13(+2.28%) |
Aug 15, 2024 | 95.04 | 95.04 | 93.02 | 93.44 | 237,345 | +0.56(+0.60%) |
Aug 14, 2024 | 95.89 | 95.89 | 90.86 | 92.88 | 339,063 | -2.48(-2.60%) |
Aug 13, 2024 | 95.56 | 95.90 | 94.49 | 95.36 | 220,316 | +0.11(+0.12%) |
Aug 12, 2024 | 96.89 | 97.29 | 94.64 | 95.26 | 259,043 | -0.59(-0.61%) |
Aug 09, 2024 | 92.26 | 96.30 | 91.91 | 95.84 | 405,990 | +3.61(+3.92%) |
Aug 08, 2024 | 96.76 | 97.41 | 91.58 | 92.23 | 708,475 | +4.00(+4.53%) |
Aug 07, 2024 | 91.00 | 91.45 | 87.38 | 88.23 | 418,516 | -1.05(-1.17%) |
Aug 06, 2024 | 89.86 | 90.79 | 88.67 | 89.28 | 288,885 | +0.33(+0.37%) |
Aug 05, 2024 | 86.64 | 89.39 | 84.79 | 88.95 | 563,161 | -2.89(-3.15%) |
Aug 02, 2024 | 93.67 | 94.10 | 91.28 | 91.84 | 528,001 | -4.81(-4.97%) |
Aug 01, 2024 | 101.73 | 101.83 | 94.41 | 96.65 | 462,567 | -2.91(-2.93%) |
Jul 31, 2024 | 98.67 | 100.83 | 97.94 | 99.56 | 241,838 | +2.90(+3.00%) |
Jul 30, 2024 | 97.02 | 97.56 | 95.81 | 96.66 | 211,105 | -0.77(-0.79%) |
Jul 29, 2024 | 98.66 | 100.94 | 95.56 | 97.43 | 267,268 | -1.02(-1.03%) |
Jul 26, 2024 | 96.82 | 98.90 | 96.31 | 98.45 | 201,459 | +2.58(+2.70%) |
Jul 25, 2024 | 96.91 | 97.73 | 92.87 | 95.86 | 359,936 | -1.05(-1.08%) |
Jul 24, 2024 | 98.75 | 100.32 | 96.86 | 96.91 | 353,966 | -2.42(-2.44%) |
Jul 23, 2024 | 98.58 | 99.60 | 96.38 | 99.33 | 261,402 | +0.42(+0.42%) |
Jul 22, 2024 | 100.55 | 100.55 | 98.84 | 98.92 | 291,856 | -0.98(-0.98%) |
Jul 19, 2024 | 99.25 | 101.31 | 99.12 | 99.89 | 249,905 | +0.16(+0.16%) |
Jul 18, 2024 | 102.08 | 102.23 | 98.24 | 99.73 | 384,580 | -2.17(-2.12%) |
Jul 17, 2024 | 106.52 | 107.50 | 101.88 | 101.90 | 397,903 | -4.48(-4.21%) |
Jul 16, 2024 | 105.34 | 106.83 | 101.75 | 106.38 | 536,103 | +1.25(+1.19%) |
Jul 15, 2024 | 102.25 | 107.01 | 101.54 | 105.13 | 647,430 | +4.08(+4.04%) |
Jul 12, 2024 | 101.75 | 102.45 | 100.00 | 101.05 | 292,624 | +0.60(+0.60%) |
Jul 11, 2024 | 99.80 | 101.03 | 97.95 | 100.45 | 354,492 | +2.01(+2.05%) |
Jul 10, 2024 | 99.68 | 100.33 | 97.68 | 98.44 | 342,575 | -1.28(-1.28%) |
Jul 09, 2024 | 100.40 | 102.82 | 99.65 | 99.71 | 320,276 | -1.19(-1.18%) |
Jul 08, 2024 | 101.02 | 102.14 | 100.54 | 100.90 | 267,166 | -0.08(-0.08%) |
Jul 05, 2024 | 102.33 | 102.33 | 99.23 | 100.98 | 289,726 | -1.60(-1.56%) |
Jul 03, 2024 | 102.97 | 107.13 | 102.05 | 102.58 | 247,306 | -0.39(-0.38%) |
Jul 02, 2024 | 106.16 | 107.33 | 102.72 | 102.97 | 378,195 | -4.08(-3.81%) |