Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 110.19 | 112.20 | 110.02 | 111.62 | 235,083 | +3.33(+3.08%) |
Sep 25, 2024 | 110.88 | 111.77 | 108.20 | 108.29 | 530,952 | -1.93(-1.75%) |
Sep 24, 2024 | 110.55 | 111.41 | 108.60 | 110.22 | 203,411 | +0.88(+0.80%) |
Sep 23, 2024 | 110.92 | 111.42 | 108.20 | 109.34 | 324,973 | -0.93(-0.84%) |
Sep 20, 2024 | 110.53 | 111.28 | 109.25 | 110.27 | 746,411 | -0.92(-0.83%) |
Sep 19, 2024 | 111.10 | 111.64 | 108.62 | 111.19 | 442,614 | +3.34(+3.10%) |
Sep 18, 2024 | 107.72 | 110.98 | 107.02 | 107.85 | 261,385 | +0.43(+0.40%) |
Sep 17, 2024 | 106.55 | 108.39 | 105.96 | 107.42 | 252,258 | +1.87(+1.77%) |
Sep 16, 2024 | 105.49 | 105.98 | 104.50 | 105.55 | 251,935 | +0.80(+0.76%) |
Sep 13, 2024 | 104.01 | 105.05 | 103.77 | 104.75 | 189,699 | +2.14(+2.09%) |
Sep 12, 2024 | 101.81 | 103.00 | 100.70 | 102.61 | 190,978 | +1.16(+1.14%) |
Sep 11, 2024 | 100.65 | 101.61 | 97.51 | 101.45 | 207,494 | +0.73(+0.72%) |
Sep 10, 2024 | 100.45 | 101.11 | 99.21 | 100.72 | 292,734 | +0.12(+0.12%) |
Sep 09, 2024 | 99.30 | 101.06 | 97.85 | 100.60 | 672,307 | +1.31(+1.32%) |
Sep 06, 2024 | 99.15 | 100.56 | 98.22 | 99.29 | 349,909 | -0.42(-0.42%) |
Sep 05, 2024 | 101.13 | 101.24 | 99.36 | 99.71 | 267,366 | -1.53(-1.51%) |
Sep 04, 2024 | 100.86 | 102.03 | 100.50 | 101.24 | 302,093 | +0.06(+0.06%) |
Sep 03, 2024 | 103.75 | 104.56 | 100.78 | 101.18 | 394,665 | -3.93(-3.74%) |
Aug 30, 2024 | 104.41 | 105.28 | 103.56 | 105.11 | 320,115 | +1.28(+1.23%) |
Aug 29, 2024 | 103.71 | 105.39 | 103.00 | 103.83 | 269,855 | +1.16(+1.13%) |
Aug 28, 2024 | 102.40 | 103.89 | 102.40 | 102.67 | 200,265 | -0.39(-0.38%) |
Aug 27, 2024 | 103.11 | 104.07 | 102.72 | 103.05 | 404,838 | -1.19(-1.14%) |
Aug 26, 2024 | 104.98 | 106.48 | 104.06 | 104.24 | 286,684 | +0.43(+0.41%) |
Aug 23, 2024 | 102.07 | 104.87 | 101.56 | 103.81 | 468,592 | +2.85(+2.82%) |
Aug 22, 2024 | 100.90 | 102.09 | 100.76 | 100.96 | 629,981 | +0.36(+0.36%) |
Aug 21, 2024 | 99.19 | 100.71 | 98.61 | 100.60 | 239,119 | +2.26(+2.30%) |
Aug 20, 2024 | 99.43 | 100.60 | 98.31 | 98.34 | 275,317 | -2.13(-2.12%) |
Aug 19, 2024 | 98.83 | 100.92 | 98.83 | 100.47 | 312,237 | +1.62(+1.64%) |
Aug 16, 2024 | 97.74 | 99.07 | 97.39 | 98.85 | 311,685 | +0.89(+0.90%) |
Aug 15, 2024 | 97.49 | 99.05 | 96.54 | 97.96 | 254,407 | +2.93(+3.08%) |
Aug 14, 2024 | 95.14 | 95.16 | 93.71 | 95.04 | 346,024 | +0.39(+0.41%) |
Aug 13, 2024 | 95.19 | 95.82 | 93.71 | 94.65 | 471,364 | -0.19(-0.20%) |
Aug 12, 2024 | 95.75 | 96.71 | 94.52 | 94.84 | 319,018 | -0.92(-0.96%) |
Aug 09, 2024 | 97.07 | 97.53 | 95.72 | 95.75 | 405,233 | -1.08(-1.11%) |
Aug 08, 2024 | 97.66 | 98.84 | 96.53 | 96.83 | 475,358 | +0.62(+0.64%) |
Aug 07, 2024 | 102.47 | 103.14 | 95.83 | 96.21 | 601,593 | -4.57(-4.54%) |
Aug 06, 2024 | 94.46 | 102.69 | 93.75 | 100.78 | 1,115,902 | +14.18(+16.38%) |
Aug 05, 2024 | 85.51 | 86.81 | 83.19 | 86.60 | 1,007,263 | -2.94(-3.28%) |
Aug 02, 2024 | 93.05 | 93.85 | 87.75 | 89.54 | 831,482 | -6.66(-6.93%) |
Aug 01, 2024 | 99.98 | 100.83 | 95.13 | 96.20 | 526,343 | -3.67(-3.68%) |
Jul 31, 2024 | 99.59 | 102.02 | 98.49 | 99.88 | 477,430 | +1.05(+1.06%) |
Jul 30, 2024 | 98.49 | 99.72 | 97.97 | 98.83 | 317,226 | +0.56(+0.57%) |
Jul 29, 2024 | 97.60 | 98.60 | 97.32 | 98.27 | 245,282 | +0.97(+0.99%) |
Jul 26, 2024 | 98.27 | 98.30 | 96.57 | 97.31 | 227,734 | +0.54(+0.56%) |
Jul 25, 2024 | 95.56 | 98.34 | 95.09 | 96.77 | 360,493 | +1.01(+1.05%) |
Jul 24, 2024 | 96.58 | 97.67 | 95.45 | 95.76 | 200,763 | -1.07(-1.10%) |
Jul 23, 2024 | 97.15 | 98.16 | 96.59 | 96.83 | 268,107 | -0.32(-0.33%) |
Jul 22, 2024 | 95.29 | 97.43 | 94.63 | 97.15 | 259,331 | +2.54(+2.68%) |
Jul 19, 2024 | 97.52 | 97.52 | 93.90 | 94.61 | 272,444 | -2.79(-2.86%) |
Jul 18, 2024 | 98.41 | 100.09 | 97.32 | 97.40 | 224,131 | -1.72(-1.74%) |
Jul 17, 2024 | 98.85 | 100.30 | 98.74 | 99.12 | 242,899 | -0.37(-0.37%) |
Jul 16, 2024 | 96.74 | 100.27 | 96.74 | 99.49 | 393,649 | +3.18(+3.30%) |
Jul 15, 2024 | 94.99 | 96.82 | 93.92 | 96.31 | 459,917 | +1.71(+1.81%) |
Jul 12, 2024 | 94.63 | 95.06 | 93.65 | 94.60 | 321,666 | +1.24(+1.33%) |
Jul 11, 2024 | 91.45 | 94.24 | 91.45 | 93.35 | 301,708 | +3.42(+3.80%) |
Jul 10, 2024 | 89.20 | 90.19 | 88.49 | 89.94 | 295,806 | +2.06(+2.35%) |
Jul 09, 2024 | 88.93 | 89.19 | 87.46 | 87.88 | 256,085 | -1.29(-1.45%) |
Jul 08, 2024 | 88.71 | 89.98 | 88.17 | 89.17 | 427,735 | +1.17(+1.32%) |
Jul 05, 2024 | 88.79 | 88.79 | 87.52 | 88.01 | 379,128 | -1.43(-1.60%) |
Jul 03, 2024 | 89.30 | 90.34 | 89.30 | 89.44 | 215,143 | +0.43(+0.48%) |
Jul 02, 2024 | 89.65 | 89.88 | 88.25 | 89.01 | 464,971 | -0.30(-0.33%) |