Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 104.40 | 105.03 | 101.65 | 103.21 | 776,261 | -1.50(-1.43%) |
Sep 27, 2024 | 106.49 | 106.89 | 104.42 | 104.71 | 724,305 | -1.42(-1.34%) |
Sep 26, 2024 | 106.88 | 110.05 | 104.69 | 106.13 | 984,573 | +0.38(+0.36%) |
Sep 25, 2024 | 104.11 | 107.12 | 103.72 | 105.75 | 655,579 | +1.60(+1.54%) |
Sep 24, 2024 | 105.00 | 106.55 | 104.05 | 104.15 | 573,602 | -2.42(-2.27%) |
Sep 23, 2024 | 108.01 | 108.01 | 105.37 | 106.57 | 632,439 | -0.37(-0.35%) |
Sep 20, 2024 | 107.58 | 107.94 | 106.17 | 106.94 | 881,477 | -0.54(-0.50%) |
Sep 19, 2024 | 107.09 | 107.50 | 105.42 | 107.48 | 655,225 | +3.62(+3.49%) |
Sep 18, 2024 | 103.70 | 106.45 | 102.71 | 103.86 | 810,927 | +1.37(+1.34%) |
Sep 17, 2024 | 102.66 | 103.64 | 101.86 | 102.49 | 691,876 | +0.69(+0.68%) |
Sep 16, 2024 | 101.93 | 102.50 | 100.58 | 101.80 | 540,530 | -0.25(-0.24%) |
Sep 13, 2024 | 102.50 | 103.37 | 100.53 | 102.05 | 845,438 | +0.25(+0.25%) |
Sep 12, 2024 | 99.96 | 102.11 | 98.76 | 101.80 | 703,335 | +2.50(+2.52%) |
Sep 11, 2024 | 95.87 | 99.56 | 95.52 | 99.30 | 598,530 | +2.26(+2.33%) |
Sep 10, 2024 | 95.54 | 97.33 | 94.28 | 97.04 | 901,755 | +1.46(+1.53%) |
Sep 09, 2024 | 93.96 | 100.19 | 93.96 | 95.58 | 1,196,197 | +2.23(+2.39%) |
Sep 06, 2024 | 96.45 | 97.14 | 92.66 | 93.35 | 746,515 | -2.78(-2.89%) |
Sep 05, 2024 | 99.06 | 99.98 | 95.76 | 96.13 | 751,550 | -3.12(-3.14%) |
Sep 04, 2024 | 96.98 | 100.00 | 95.63 | 99.25 | 832,378 | +1.49(+1.52%) |
Sep 03, 2024 | 98.50 | 99.58 | 96.67 | 97.76 | 971,945 | -1.65(-1.66%) |
Aug 30, 2024 | 102.45 | 102.50 | 98.70 | 99.41 | 959,318 | -2.01(-1.98%) |
Aug 29, 2024 | 104.68 | 105.92 | 101.32 | 101.42 | 771,926 | -3.24(-3.10%) |
Aug 28, 2024 | 104.43 | 106.37 | 103.80 | 104.66 | 837,747 | -2.76(-2.57%) |
Aug 27, 2024 | 106.88 | 107.68 | 105.09 | 107.42 | 632,501 | -0.25(-0.23%) |
Aug 26, 2024 | 109.00 | 109.92 | 107.34 | 107.67 | 598,510 | -1.30(-1.19%) |
Aug 23, 2024 | 107.64 | 111.17 | 107.16 | 108.97 | 756,360 | +2.12(+1.98%) |
Aug 22, 2024 | 106.58 | 108.88 | 106.58 | 106.85 | 768,010 | +0.24(+0.23%) |
Aug 21, 2024 | 102.31 | 106.77 | 102.27 | 106.61 | 797,777 | +5.33(+5.26%) |
Aug 20, 2024 | 104.69 | 105.96 | 101.19 | 101.28 | 910,801 | -3.41(-3.26%) |
Aug 19, 2024 | 104.50 | 107.51 | 102.50 | 104.69 | 1,098,043 | -2.68(-2.50%) |
Aug 16, 2024 | 108.76 | 110.75 | 107.22 | 107.37 | 831,260 | -2.12(-1.94%) |
Aug 15, 2024 | 106.01 | 110.77 | 106.01 | 109.49 | 1,389,093 | +5.08(+4.87%) |
Aug 14, 2024 | 104.58 | 104.63 | 102.81 | 104.41 | 720,045 | +0.67(+0.65%) |
Aug 13, 2024 | 102.92 | 104.26 | 101.66 | 103.74 | 945,481 | +1.11(+1.08%) |
Aug 12, 2024 | 102.23 | 102.70 | 101.29 | 102.63 | 775,826 | +0.24(+0.23%) |
Aug 09, 2024 | 101.58 | 103.50 | 101.15 | 102.39 | 773,636 | +1.07(+1.06%) |
Aug 08, 2024 | 97.58 | 103.16 | 97.43 | 101.32 | 959,931 | +4.11(+4.23%) |
Aug 07, 2024 | 100.00 | 101.45 | 96.95 | 97.21 | 679,406 | -2.10(-2.11%) |
Aug 06, 2024 | 96.31 | 101.56 | 94.94 | 99.31 | 1,094,425 | +4.91(+5.20%) |
Aug 05, 2024 | 90.92 | 97.72 | 89.17 | 94.40 | 1,409,932 | -2.03(-2.11%) |
Aug 02, 2024 | 98.70 | 100.06 | 93.31 | 96.43 | 2,512,709 | -5.98(-5.84%) |
Aug 01, 2024 | 103.27 | 105.68 | 99.50 | 102.41 | 4,249,747 | +14.79(+16.88%) |
Jul 31, 2024 | 87.27 | 89.73 | 85.89 | 87.62 | 2,002,503 | +0.77(+0.89%) |
Jul 30, 2024 | 83.79 | 87.38 | 83.62 | 86.85 | 1,563,663 | +3.26(+3.90%) |
Jul 29, 2024 | 80.68 | 84.72 | 79.70 | 83.59 | 1,697,506 | +3.48(+4.34%) |
Jul 26, 2024 | 80.62 | 80.62 | 78.57 | 80.11 | 826,610 | +1.27(+1.61%) |
Jul 25, 2024 | 78.69 | 80.15 | 77.50 | 78.84 | 1,285,995 | -0.31(-0.39%) |
Jul 24, 2024 | 82.64 | 83.22 | 78.68 | 79.15 | 1,616,298 | -4.52(-5.40%) |
Jul 23, 2024 | 82.08 | 84.91 | 81.67 | 83.67 | 864,684 | +2.19(+2.69%) |
Jul 22, 2024 | 84.27 | 84.41 | 80.76 | 81.48 | 1,249,641 | -2.98(-3.53%) |
Jul 19, 2024 | 83.94 | 84.70 | 83.12 | 84.46 | 534,869 | +0.77(+0.92%) |
Jul 18, 2024 | 84.69 | 85.69 | 82.40 | 83.69 | 1,080,859 | -2.62(-3.04%) |
Jul 17, 2024 | 87.50 | 91.08 | 85.81 | 86.31 | 954,952 | -1.66(-1.89%) |
Jul 16, 2024 | 86.44 | 88.22 | 84.67 | 87.97 | 1,113,125 | +1.79(+2.08%) |
Jul 15, 2024 | 85.43 | 87.45 | 85.25 | 86.18 | 958,465 | +1.45(+1.71%) |
Jul 12, 2024 | 85.29 | 86.22 | 83.21 | 84.73 | 823,973 | +0.28(+0.33%) |
Jul 11, 2024 | 86.54 | 87.07 | 84.41 | 84.45 | 968,114 | -0.45(-0.53%) |
Jul 10, 2024 | 84.82 | 85.20 | 82.58 | 84.90 | 677,026 | +0.17(+0.20%) |
Jul 09, 2024 | 86.47 | 86.99 | 84.38 | 84.73 | 1,085,920 | -1.97(-2.27%) |
Jul 08, 2024 | 87.34 | 88.00 | 86.38 | 86.70 | 676,275 | +0.35(+0.41%) |
Jul 05, 2024 | 85.46 | 87.09 | 85.39 | 86.35 | 588,813 | +0.45(+0.52%) |
Jul 03, 2024 | 85.70 | 86.74 | 84.77 | 85.90 | 391,351 | +0.52(+0.61%) |
Jul 02, 2024 | 86.15 | 87.05 | 85.33 | 85.38 | 925,583 | -1.19(-1.37%) |