Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 114.24 | 114.50 | 112.09 | 112.38 | 836,126 | -1.39(-1.22%) |
Sep 26, 2024 | 111.93 | 114.16 | 111.86 | 113.77 | 878,173 | +3.44(+3.12%) |
Sep 25, 2024 | 111.43 | 111.43 | 109.85 | 110.33 | 600,894 | -0.25(-0.23%) |
Sep 24, 2024 | 108.78 | 111.12 | 108.75 | 110.58 | 1,659,996 | +2.57(+2.38%) |
Sep 23, 2024 | 107.35 | 108.14 | 106.77 | 108.01 | 884,130 | +1.38(+1.29%) |
Sep 20, 2024 | 107.34 | 107.34 | 105.82 | 106.63 | 1,442,454 | -1.63(-1.51%) |
Sep 19, 2024 | 108.72 | 108.81 | 107.08 | 108.26 | 1,053,547 | +1.88(+1.77%) |
Sep 18, 2024 | 106.04 | 108.03 | 105.63 | 106.38 | 903,299 | +0.45(+0.42%) |
Sep 17, 2024 | 105.91 | 107.11 | 105.40 | 105.93 | 1,041,642 | +0.55(+0.52%) |
Sep 16, 2024 | 102.84 | 105.88 | 102.84 | 105.38 | 1,170,043 | +2.28(+2.21%) |
Sep 13, 2024 | 100.45 | 103.18 | 100.45 | 103.10 | 1,049,270 | +3.48(+3.49%) |
Sep 12, 2024 | 98.80 | 99.76 | 97.63 | 99.62 | 847,584 | +0.69(+0.70%) |
Sep 11, 2024 | 98.19 | 99.02 | 96.05 | 98.93 | 799,192 | +0.74(+0.75%) |
Sep 10, 2024 | 98.26 | 98.26 | 96.93 | 98.19 | 548,435 | +0.18(+0.18%) |
Sep 09, 2024 | 97.47 | 98.94 | 97.37 | 98.01 | 1,274,447 | +0.84(+0.86%) |
Sep 06, 2024 | 97.67 | 98.87 | 96.54 | 97.17 | 1,593,493 | -0.84(-0.86%) |
Sep 05, 2024 | 99.39 | 99.39 | 97.64 | 98.01 | 796,684 | -1.23(-1.24%) |
Sep 04, 2024 | 100.25 | 101.40 | 99.15 | 99.24 | 747,369 | -1.05(-1.05%) |
Sep 03, 2024 | 101.04 | 102.31 | 99.54 | 100.29 | 947,209 | -2.08(-2.03%) |
Aug 30, 2024 | 101.27 | 102.55 | 100.82 | 102.37 | 808,987 | +1.37(+1.36%) |
Aug 29, 2024 | 100.60 | 101.86 | 99.53 | 101.00 | 496,136 | +0.94(+0.94%) |
Aug 28, 2024 | 100.21 | 100.84 | 99.53 | 100.06 | 749,017 | -0.56(-0.56%) |
Aug 27, 2024 | 100.84 | 100.97 | 100.07 | 100.62 | 410,675 | -0.41(-0.41%) |
Aug 26, 2024 | 101.40 | 102.40 | 100.93 | 101.03 | 413,220 | +0.23(+0.23%) |
Aug 23, 2024 | 99.32 | 101.57 | 98.90 | 100.80 | 407,197 | +2.07(+2.10%) |
Aug 22, 2024 | 99.06 | 99.77 | 98.39 | 98.73 | 370,268 | -0.30(-0.30%) |
Aug 21, 2024 | 98.10 | 99.36 | 97.90 | 99.03 | 645,544 | +1.71(+1.76%) |
Aug 20, 2024 | 97.41 | 97.89 | 96.95 | 97.32 | 492,833 | -0.28(-0.29%) |
Aug 19, 2024 | 97.87 | 98.08 | 97.17 | 97.60 | 570,938 | -0.15(-0.15%) |
Aug 16, 2024 | 98.15 | 98.21 | 96.80 | 97.75 | 652,820 | -0.65(-0.66%) |
Aug 15, 2024 | 96.96 | 98.84 | 96.93 | 98.40 | 655,975 | +2.79(+2.92%) |
Aug 14, 2024 | 95.91 | 96.30 | 95.14 | 95.61 | 820,158 | -0.02(-0.02%) |
Aug 13, 2024 | 95.13 | 96.09 | 94.36 | 95.63 | 774,720 | +1.06(+1.12%) |
Aug 12, 2024 | 95.03 | 95.56 | 94.09 | 94.57 | 971,227 | -0.49(-0.52%) |
Aug 09, 2024 | 95.55 | 95.90 | 94.60 | 95.06 | 705,647 | -0.40(-0.42%) |
Aug 08, 2024 | 94.61 | 95.53 | 94.48 | 95.46 | 679,852 | +1.64(+1.75%) |
Aug 07, 2024 | 96.23 | 97.35 | 93.72 | 93.82 | 1,318,232 | -1.62(-1.70%) |
Aug 06, 2024 | 94.51 | 97.35 | 94.39 | 95.44 | 1,071,426 | +1.25(+1.33%) |
Aug 05, 2024 | 95.37 | 95.37 | 93.61 | 94.19 | 1,331,698 | -3.30(-3.38%) |
Aug 02, 2024 | 100.00 | 100.48 | 96.43 | 97.49 | 1,136,733 | -4.21(-4.14%) |
Aug 01, 2024 | 103.50 | 104.05 | 100.63 | 101.70 | 1,114,274 | -1.63(-1.58%) |
Jul 31, 2024 | 104.00 | 104.84 | 103.01 | 103.33 | 1,645,743 | +0.06(+0.06%) |
Jul 30, 2024 | 101.23 | 103.88 | 101.23 | 103.27 | 996,905 | +2.02(+2.00%) |
Jul 29, 2024 | 101.02 | 101.64 | 100.21 | 101.25 | 1,019,512 | +0.52(+0.52%) |
Jul 26, 2024 | 98.19 | 100.78 | 95.48 | 100.73 | 1,475,991 | +3.59(+3.70%) |
Jul 25, 2024 | 96.36 | 98.17 | 95.77 | 97.14 | 1,136,582 | +0.76(+0.79%) |
Jul 24, 2024 | 97.69 | 98.54 | 96.36 | 96.38 | 822,947 | -1.06(-1.09%) |
Jul 23, 2024 | 97.78 | 97.78 | 96.60 | 97.44 | 649,853 | +0.13(+0.13%) |
Jul 22, 2024 | 97.74 | 98.06 | 95.96 | 97.31 | 756,663 | +0.16(+0.16%) |
Jul 19, 2024 | 99.10 | 99.23 | 96.62 | 97.15 | 494,946 | -2.32(-2.33%) |
Jul 18, 2024 | 99.66 | 101.36 | 99.02 | 99.47 | 517,571 | -0.96(-0.96%) |
Jul 17, 2024 | 99.90 | 101.80 | 99.52 | 100.43 | 484,609 | +0.25(+0.25%) |
Jul 16, 2024 | 97.75 | 100.55 | 97.67 | 100.18 | 1,008,250 | +2.54(+2.60%) |
Jul 15, 2024 | 98.48 | 99.18 | 97.58 | 97.64 | 712,449 | -1.00(-1.01%) |
Jul 12, 2024 | 98.90 | 99.31 | 98.24 | 98.64 | 641,295 | +0.31(+0.32%) |
Jul 11, 2024 | 97.42 | 99.17 | 97.42 | 98.33 | 686,926 | +2.23(+2.32%) |
Jul 10, 2024 | 95.56 | 96.71 | 95.24 | 96.10 | 722,747 | +1.44(+1.52%) |
Jul 09, 2024 | 95.34 | 95.86 | 94.41 | 94.66 | 661,553 | -1.09(-1.14%) |
Jul 08, 2024 | 95.30 | 95.96 | 94.97 | 95.75 | 688,601 | +1.25(+1.32%) |
Jul 05, 2024 | 95.14 | 95.24 | 93.45 | 94.50 | 1,550,647 | -1.37(-1.43%) |
Jul 03, 2024 | 95.80 | 96.60 | 95.36 | 95.87 | 381,410 | +0.52(+0.55%) |
Jul 02, 2024 | 95.38 | 95.68 | 94.33 | 95.35 | 704,323 | +0.18(+0.19%) |