Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 95.65 | 96.52 | 95.14 | 95.56 | 488,310 | +0.95(+1.00%) |
Sep 26, 2024 | 94.87 | 95.54 | 94.47 | 94.61 | 581,101 | +0.55(+0.58%) |
Sep 25, 2024 | 95.44 | 95.44 | 93.94 | 94.06 | 822,589 | -1.41(-1.48%) |
Sep 24, 2024 | 95.90 | 96.18 | 95.25 | 95.47 | 530,826 | +0.03(+0.03%) |
Sep 23, 2024 | 95.79 | 96.18 | 94.92 | 95.44 | 840,363 | -0.46(-0.48%) |
Sep 20, 2024 | 96.55 | 96.64 | 95.75 | 95.90 | 654,670 | -1.09(-1.12%) |
Sep 19, 2024 | 97.03 | 97.10 | 95.75 | 96.99 | 1,130,644 | +2.12(+2.23%) |
Sep 18, 2024 | 94.96 | 97.31 | 94.41 | 94.87 | 759,236 | -0.02(-0.02%) |
Sep 17, 2024 | 94.53 | 95.88 | 94.45 | 94.89 | 644,614 | +0.99(+1.05%) |
Sep 16, 2024 | 93.50 | 94.01 | 92.99 | 93.90 | 800,719 | +0.81(+0.87%) |
Sep 13, 2024 | 91.71 | 93.35 | 91.71 | 93.09 | 2,165,972 | +2.33(+2.57%) |
Sep 12, 2024 | 90.15 | 91.26 | 89.50 | 90.76 | 710,099 | +1.10(+1.23%) |
Sep 11, 2024 | 89.51 | 89.75 | 87.55 | 89.66 | 654,957 | -0.08(-0.09%) |
Sep 10, 2024 | 90.41 | 90.41 | 88.72 | 89.74 | 608,902 | -0.50(-0.55%) |
Sep 09, 2024 | 90.63 | 91.05 | 90.05 | 90.24 | 693,707 | -0.24(-0.27%) |
Sep 06, 2024 | 92.13 | 92.58 | 90.17 | 90.48 | 1,853,230 | -1.54(-1.67%) |
Sep 05, 2024 | 93.02 | 93.11 | 91.68 | 92.02 | 1,004,441 | -0.58(-0.63%) |
Sep 04, 2024 | 93.01 | 93.63 | 92.30 | 92.60 | 617,371 | -0.61(-0.65%) |
Sep 03, 2024 | 95.03 | 95.31 | 92.86 | 93.21 | 906,932 | -2.70(-2.82%) |
Aug 30, 2024 | 95.75 | 95.98 | 94.79 | 95.91 | 464,704 | +0.47(+0.49%) |
Aug 29, 2024 | 95.36 | 96.18 | 94.48 | 95.44 | 584,094 | +0.63(+0.66%) |
Aug 28, 2024 | 94.73 | 95.27 | 94.19 | 94.81 | 432,768 | -0.37(-0.39%) |
Aug 27, 2024 | 95.39 | 95.41 | 94.70 | 95.18 | 448,854 | -0.64(-0.67%) |
Aug 26, 2024 | 96.68 | 96.95 | 95.71 | 95.82 | 568,157 | -0.04(-0.04%) |
Aug 23, 2024 | 93.24 | 96.20 | 93.17 | 95.86 | 742,476 | +3.24(+3.50%) |
Aug 22, 2024 | 93.13 | 93.48 | 92.43 | 92.62 | 632,992 | -0.54(-0.58%) |
Aug 21, 2024 | 92.98 | 93.25 | 92.42 | 93.16 | 672,904 | +0.89(+0.96%) |
Aug 20, 2024 | 93.65 | 93.65 | 92.18 | 92.27 | 485,438 | -1.48(-1.58%) |
Aug 19, 2024 | 93.20 | 93.82 | 93.08 | 93.75 | 553,735 | +0.78(+0.84%) |
Aug 16, 2024 | 92.22 | 93.45 | 92.17 | 92.97 | 497,901 | +0.51(+0.55%) |
Aug 15, 2024 | 91.87 | 92.99 | 91.75 | 92.46 | 475,852 | +2.19(+2.43%) |
Aug 14, 2024 | 91.36 | 91.36 | 89.94 | 90.27 | 530,038 | -0.60(-0.66%) |
Aug 13, 2024 | 90.24 | 91.03 | 89.44 | 90.87 | 552,494 | +1.20(+1.34%) |
Aug 12, 2024 | 90.71 | 90.81 | 89.39 | 89.67 | 509,592 | -0.72(-0.80%) |
Aug 09, 2024 | 90.79 | 90.79 | 89.86 | 90.39 | 602,916 | -0.26(-0.29%) |
Aug 08, 2024 | 89.86 | 90.70 | 89.50 | 90.65 | 744,738 | +1.90(+2.14%) |
Aug 07, 2024 | 91.08 | 91.22 | 88.53 | 88.75 | 719,325 | -0.98(-1.09%) |
Aug 06, 2024 | 89.34 | 90.81 | 88.40 | 89.73 | 925,087 | +0.85(+0.96%) |
Aug 05, 2024 | 87.98 | 89.94 | 86.37 | 88.88 | 1,185,985 | -3.13(-3.40%) |
Aug 02, 2024 | 93.23 | 93.27 | 91.20 | 92.01 | 1,309,503 | -4.03(-4.20%) |
Aug 01, 2024 | 99.76 | 100.06 | 95.26 | 96.04 | 1,466,327 | -3.66(-3.67%) |
Jul 31, 2024 | 99.59 | 101.57 | 98.80 | 99.70 | 1,084,018 | +0.73(+0.74%) |
Jul 30, 2024 | 98.50 | 99.29 | 98.36 | 98.97 | 992,052 | +0.70(+0.71%) |
Jul 29, 2024 | 99.21 | 99.49 | 97.85 | 98.27 | 1,039,170 | -0.82(-0.83%) |
Jul 26, 2024 | 98.75 | 99.28 | 97.88 | 99.09 | 877,298 | +1.47(+1.51%) |
Jul 25, 2024 | 95.99 | 98.76 | 95.97 | 97.62 | 1,008,653 | +1.78(+1.86%) |
Jul 24, 2024 | 97.27 | 98.23 | 95.75 | 95.84 | 893,481 | -1.87(-1.91%) |
Jul 23, 2024 | 96.51 | 98.12 | 96.11 | 97.71 | 890,680 | +0.84(+0.87%) |
Jul 22, 2024 | 95.76 | 97.09 | 94.76 | 96.87 | 848,912 | +1.25(+1.31%) |
Jul 19, 2024 | 96.16 | 96.50 | 95.23 | 95.62 | 679,333 | -0.75(-0.78%) |
Jul 18, 2024 | 97.45 | 98.80 | 95.92 | 96.37 | 1,111,756 | -1.40(-1.43%) |
Jul 17, 2024 | 97.43 | 99.21 | 97.28 | 97.77 | 1,110,921 | -0.31(-0.32%) |
Jul 16, 2024 | 95.36 | 98.14 | 95.31 | 98.08 | 1,226,109 | +3.40(+3.59%) |
Jul 15, 2024 | 93.66 | 95.60 | 93.66 | 94.68 | 923,622 | +1.52(+1.63%) |
Jul 12, 2024 | 93.21 | 93.96 | 93.00 | 93.16 | 706,848 | +0.60(+0.65%) |
Jul 11, 2024 | 90.63 | 92.68 | 90.31 | 92.56 | 959,872 | +3.29(+3.69%) |
Jul 10, 2024 | 88.64 | 89.31 | 88.44 | 89.27 | 607,140 | +1.02(+1.16%) |
Jul 09, 2024 | 88.59 | 88.93 | 88.06 | 88.25 | 638,889 | -0.44(-0.50%) |
Jul 08, 2024 | 88.67 | 89.33 | 88.45 | 88.69 | 616,730 | +0.45(+0.51%) |
Jul 05, 2024 | 89.53 | 89.56 | 88.09 | 88.24 | 531,375 | -1.35(-1.51%) |
Jul 03, 2024 | 89.75 | 90.22 | 89.47 | 89.59 | 412,267 | +0.00(+0.00%) |
Jul 02, 2024 | 89.17 | 89.75 | 89.15 | 89.59 | 951,346 | +0.38(+0.43%) |