Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 97.91 | 98.39 | 97.81 | 97.87 | 123,606 | +0.39(+0.40%) |
Sep 26, 2024 | 97.44 | 97.70 | 97.30 | 97.48 | 103,443 | +0.36(+0.37%) |
Sep 25, 2024 | 97.63 | 97.63 | 96.88 | 97.12 | 142,326 | -0.55(-0.56%) |
Sep 24, 2024 | 97.70 | 97.70 | 97.35 | 97.67 | 81,263 | -0.09(-0.09%) |
Sep 23, 2024 | 97.52 | 97.76 | 97.34 | 97.76 | 104,492 | +0.27(+0.28%) |
Sep 20, 2024 | 97.53 | 97.68 | 97.14 | 97.49 | 143,746 | -0.54(-0.55%) |
Sep 19, 2024 | 98.15 | 98.18 | 97.57 | 98.03 | 411,590 | +0.96(+0.99%) |
Sep 18, 2024 | 97.06 | 97.72 | 96.77 | 97.07 | 78,312 | -0.03(-0.03%) |
Sep 17, 2024 | 97.21 | 97.59 | 96.63 | 97.10 | 94,949 | +0.14(+0.14%) |
Sep 16, 2024 | 96.74 | 97.15 | 96.57 | 96.96 | 75,841 | +0.39(+0.40%) |
Sep 13, 2024 | 96.03 | 96.69 | 96.03 | 96.57 | 98,362 | +0.90(+0.94%) |
Sep 12, 2024 | 95.17 | 95.79 | 94.75 | 95.67 | 201,668 | +0.53(+0.56%) |
Sep 11, 2024 | 94.79 | 95.14 | 93.25 | 95.14 | 134,424 | +0.25(+0.26%) |
Sep 10, 2024 | 95.36 | 95.36 | 94.34 | 94.89 | 113,483 | -0.34(-0.36%) |
Sep 09, 2024 | 94.89 | 95.51 | 94.69 | 95.23 | 72,025 | +0.78(+0.83%) |
Sep 06, 2024 | 95.61 | 95.94 | 94.20 | 94.45 | 92,782 | -0.97(-1.02%) |
Sep 05, 2024 | 96.44 | 96.44 | 95.06 | 95.42 | 86,944 | -0.98(-1.02%) |
Sep 04, 2024 | 96.46 | 96.82 | 95.95 | 96.40 | 89,834 | -0.33(-0.34%) |
Sep 03, 2024 | 96.97 | 97.13 | 96.23 | 96.73 | 79,511 | -0.89(-0.91%) |
Aug 30, 2024 | 96.82 | 97.62 | 96.45 | 97.62 | 71,756 | +0.94(+0.97%) |
Aug 29, 2024 | 96.71 | 97.04 | 96.07 | 96.68 | 83,486 | +0.24(+0.25%) |
Aug 28, 2024 | 96.42 | 96.59 | 95.78 | 96.44 | 78,062 | -0.11(-0.11%) |
Aug 27, 2024 | 96.56 | 96.56 | 96.27 | 96.55 | 81,800 | -0.07(-0.07%) |
Aug 26, 2024 | 96.73 | 96.98 | 96.39 | 96.62 | 51,792 | -0.03(-0.03%) |
Aug 23, 2024 | 95.93 | 96.65 | 95.85 | 96.65 | 85,998 | +1.12(+1.17%) |
Aug 22, 2024 | 95.95 | 95.97 | 95.19 | 95.53 | 90,717 | -0.24(-0.25%) |
Aug 21, 2024 | 95.69 | 95.88 | 95.42 | 95.77 | 117,411 | +0.36(+0.38%) |
Aug 20, 2024 | 95.54 | 95.56 | 95.16 | 95.41 | 94,048 | -0.08(-0.08%) |
Aug 19, 2024 | 95.18 | 95.57 | 95.15 | 95.49 | 66,082 | +0.38(+0.40%) |
Aug 16, 2024 | 94.37 | 95.11 | 94.37 | 95.11 | 82,777 | +0.53(+0.56%) |
Aug 15, 2024 | 94.37 | 94.71 | 94.08 | 94.58 | 116,325 | +1.36(+1.46%) |
Aug 14, 2024 | 92.93 | 93.40 | 92.90 | 93.22 | 186,308 | +0.33(+0.36%) |
Aug 13, 2024 | 92.25 | 92.89 | 91.99 | 92.89 | 83,199 | +0.89(+0.97%) |
Aug 12, 2024 | 92.39 | 92.42 | 91.77 | 92.00 | 81,842 | -0.20(-0.22%) |
Aug 09, 2024 | 91.95 | 92.44 | 91.49 | 92.20 | 180,857 | +0.24(+0.26%) |
Aug 08, 2024 | 90.94 | 92.07 | 90.84 | 91.96 | 260,567 | +1.17(+1.29%) |
Aug 07, 2024 | 91.95 | 92.35 | 90.61 | 90.79 | 107,504 | -0.20(-0.22%) |
Aug 06, 2024 | 90.64 | 92.18 | 90.56 | 90.99 | 160,251 | +0.63(+0.70%) |
Aug 05, 2024 | 90.35 | 91.08 | 90.01 | 90.36 | 138,174 | -2.58(-2.78%) |
Aug 02, 2024 | 93.79 | 93.79 | 92.03 | 92.94 | 83,334 | -1.89(-1.99%) |
Aug 01, 2024 | 95.96 | 96.12 | 94.25 | 94.83 | 128,112 | -0.96(-1.00%) |
Jul 31, 2024 | 95.80 | 96.37 | 95.56 | 95.79 | 97,190 | +0.40(+0.42%) |
Jul 30, 2024 | 95.04 | 95.67 | 95.04 | 95.39 | 114,866 | +0.48(+0.51%) |
Jul 29, 2024 | 94.96 | 94.99 | 94.48 | 94.91 | 176,039 | +0.10(+0.11%) |
Jul 26, 2024 | 94.21 | 95.15 | 94.21 | 94.81 | 171,570 | +1.01(+1.08%) |
Jul 25, 2024 | 93.67 | 94.76 | 93.57 | 93.80 | 160,041 | -0.02(-0.02%) |
Jul 24, 2024 | 94.16 | 94.38 | 93.55 | 93.82 | 80,911 | -0.71(-0.75%) |
Jul 23, 2024 | 94.78 | 94.84 | 94.38 | 94.53 | 113,028 | -0.38(-0.40%) |
Jul 22, 2024 | 94.67 | 94.94 | 94.24 | 94.91 | 86,089 | +0.32(+0.34%) |
Jul 19, 2024 | 95.17 | 95.31 | 94.43 | 94.59 | 143,546 | -0.67(-0.70%) |
Jul 18, 2024 | 95.97 | 96.55 | 94.98 | 95.26 | 167,851 | -0.93(-0.97%) |
Jul 17, 2024 | 95.64 | 96.31 | 95.64 | 96.19 | 152,251 | -0.03(-0.03%) |
Jul 16, 2024 | 94.96 | 96.22 | 94.88 | 96.22 | 137,740 | +1.56(+1.65%) |
Jul 15, 2024 | 94.67 | 95.04 | 94.45 | 94.66 | 88,144 | +0.32(+0.34%) |
Jul 12, 2024 | 94.05 | 94.73 | 93.86 | 94.34 | 133,323 | +0.41(+0.44%) |
Jul 11, 2024 | 93.63 | 93.94 | 93.48 | 93.93 | 103,687 | +0.27(+0.29%) |
Jul 10, 2024 | 92.95 | 93.66 | 92.82 | 93.66 | 141,395 | +0.75(+0.81%) |
Jul 09, 2024 | 92.74 | 93.29 | 92.63 | 92.91 | 234,582 | -0.05(-0.05%) |
Jul 08, 2024 | 93.07 | 93.18 | 92.56 | 92.96 | 107,018 | +0.02(+0.02%) |
Jul 05, 2024 | 92.82 | 92.94 | 92.19 | 92.94 | 196,332 | +0.18(+0.19%) |
Jul 03, 2024 | 92.75 | 92.96 | 92.45 | 92.76 | 87,373 | +0.00(+0.00%) |
Jul 02, 2024 | 92.31 | 92.76 | 92.16 | 92.76 | 89,896 | +0.42(+0.45%) |