Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1040 | 1046 | 1031 | 1036 | 148,068 | -7.99(-0.77%) |
Sep 26, 2024 | 1037 | 1048 | 1035 | 1044 | 193,308 | +11.77(+1.14%) |
Sep 25, 2024 | 1046 | 1049 | 1031 | 1032 | 246,845 | -8.55(-0.82%) |
Sep 24, 2024 | 1037 | 1043 | 1027 | 1041 | 216,196 | -1.37(-0.13%) |
Sep 23, 2024 | 1037 | 1047 | 1033 | 1042 | 233,654 | +9.86(+0.96%) |
Sep 20, 2024 | 1025 | 1037 | 1020 | 1032 | 323,575 | +2.12(+0.21%) |
Sep 19, 2024 | 1034 | 1034 | 1022 | 1030 | 156,620 | +16.92(+1.67%) |
Sep 18, 2024 | 1017 | 1029 | 1009 | 1013 | 158,642 | -0.80(-0.08%) |
Sep 17, 2024 | 1013 | 1023 | 1011 | 1014 | 179,972 | +5.77(+0.57%) |
Sep 16, 2024 | 1002 | 1009 | 994.07 | 1008 | 207,355 | +14.39(+1.45%) |
Sep 13, 2024 | 996.90 | 1003 | 989.09 | 993.82 | 198,591 | -3.11(-0.31%) |
Sep 12, 2024 | 988.60 | 998.35 | 979.88 | 996.93 | 128,945 | +8.29(+0.84%) |
Sep 11, 2024 | 977.26 | 990.04 | 957.45 | 988.64 | 199,103 | +10.96(+1.12%) |
Sep 10, 2024 | 976.90 | 979.16 | 967.00 | 977.68 | 172,402 | +5.54(+0.57%) |
Sep 09, 2024 | 955.00 | 976.99 | 955.00 | 972.14 | 236,981 | +24.21(+2.55%) |
Sep 06, 2024 | 942.08 | 957.08 | 942.08 | 947.93 | 174,309 | +9.45(+1.01%) |
Sep 05, 2024 | 947.54 | 947.54 | 927.18 | 938.48 | 242,504 | -13.81(-1.45%) |
Sep 04, 2024 | 958.48 | 961.49 | 944.87 | 952.29 | 143,530 | -7.77(-0.81%) |
Sep 03, 2024 | 982.65 | 983.33 | 954.41 | 960.06 | 217,400 | -24.86(-2.52%) |
Aug 30, 2024 | 971.44 | 985.47 | 966.09 | 984.92 | 313,404 | +16.88(+1.74%) |
Aug 29, 2024 | 972.01 | 980.64 | 964.79 | 968.04 | 141,859 | -0.30(-0.03%) |
Aug 28, 2024 | 967.41 | 973.31 | 961.20 | 968.34 | 160,298 | +0.98(+0.10%) |
Aug 27, 2024 | 969.72 | 973.93 | 960.79 | 967.36 | 161,432 | -6.23(-0.64%) |
Aug 26, 2024 | 986.00 | 986.95 | 965.25 | 973.59 | 183,483 | -8.64(-0.88%) |
Aug 23, 2024 | 981.07 | 985.79 | 974.70 | 982.23 | 131,188 | +5.08(+0.52%) |
Aug 22, 2024 | 981.93 | 985.71 | 973.01 | 977.15 | 154,650 | -3.10(-0.32%) |
Aug 21, 2024 | 967.65 | 984.31 | 965.59 | 980.25 | 200,040 | +17.85(+1.85%) |
Aug 20, 2024 | 959.03 | 966.08 | 956.73 | 962.40 | 147,534 | +4.26(+0.44%) |
Aug 19, 2024 | 965.54 | 970.03 | 950.97 | 958.14 | 280,075 | -8.23(-0.85%) |
Aug 16, 2024 | 958.53 | 970.49 | 956.60 | 966.37 | 294,788 | +7.53(+0.79%) |
Aug 15, 2024 | 959.82 | 965.68 | 949.99 | 958.84 | 209,687 | +6.14(+0.64%) |
Aug 14, 2024 | 960.67 | 961.13 | 948.30 | 952.70 | 227,359 | -8.44(-0.88%) |
Aug 13, 2024 | 962.20 | 964.18 | 939.87 | 961.14 | 248,710 | +1.72(+0.18%) |
Aug 12, 2024 | 976.11 | 976.11 | 957.45 | 959.42 | 145,533 | -17.84(-1.83%) |
Aug 09, 2024 | 967.97 | 979.75 | 961.20 | 977.26 | 154,830 | +7.05(+0.73%) |
Aug 08, 2024 | 957.52 | 971.67 | 957.52 | 970.21 | 208,176 | +21.01(+2.21%) |
Aug 07, 2024 | 960.66 | 971.71 | 944.82 | 949.20 | 259,534 | -1.47(-0.15%) |
Aug 06, 2024 | 948.67 | 969.06 | 940.83 | 950.67 | 300,716 | +2.67(+0.28%) |
Aug 05, 2024 | 943.20 | 956.75 | 922.31 | 948.00 | 279,291 | -2.79(-0.29%) |
Aug 02, 2024 | 935.69 | 955.30 | 926.38 | 950.79 | 362,187 | +10.41(+1.11%) |
Aug 01, 2024 | 937.37 | 984.66 | 914.38 | 940.39 | 574,403 | -34.38(-3.53%) |
Jul 31, 2024 | 972.66 | 989.81 | 967.00 | 974.76 | 386,148 | +10.43(+1.08%) |
Jul 30, 2024 | 965.61 | 970.51 | 958.76 | 964.34 | 160,268 | -0.45(-0.05%) |
Jul 29, 2024 | 969.12 | 970.96 | 963.31 | 964.79 | 130,893 | -3.52(-0.36%) |
Jul 26, 2024 | 959.42 | 976.33 | 958.11 | 968.31 | 213,762 | +16.16(+1.70%) |
Jul 25, 2024 | 934.98 | 962.22 | 929.42 | 952.15 | 217,818 | +21.48(+2.31%) |
Jul 24, 2024 | 946.58 | 948.49 | 930.23 | 930.68 | 213,104 | -18.63(-1.96%) |
Jul 23, 2024 | 949.50 | 956.72 | 947.11 | 949.31 | 159,376 | -0.31(-0.03%) |
Jul 22, 2024 | 948.54 | 951.14 | 934.31 | 949.62 | 201,605 | +5.77(+0.61%) |
Jul 19, 2024 | 961.50 | 961.50 | 940.57 | 943.85 | 192,677 | -11.51(-1.20%) |
Jul 18, 2024 | 966.64 | 980.89 | 953.15 | 955.36 | 321,913 | -17.42(-1.79%) |
Jul 17, 2024 | 981.00 | 988.39 | 971.54 | 972.78 | 335,594 | -13.22(-1.34%) |
Jul 16, 2024 | 948.44 | 986.67 | 947.05 | 986.00 | 417,038 | +45.19(+4.80%) |
Jul 15, 2024 | 919.70 | 948.94 | 917.03 | 940.81 | 324,205 | +24.27(+2.65%) |
Jul 12, 2024 | 920.08 | 931.97 | 909.89 | 916.54 | 342,655 | +14.34(+1.59%) |
Jul 11, 2024 | 908.28 | 917.49 | 901.09 | 902.20 | 292,315 | +0.81(+0.09%) |
Jul 10, 2024 | 903.13 | 906.15 | 886.88 | 901.39 | 337,539 | -5.28(-0.58%) |
Jul 09, 2024 | 913.38 | 915.57 | 905.37 | 906.67 | 249,786 | -8.76(-0.96%) |
Jul 08, 2024 | 914.15 | 921.12 | 911.55 | 915.43 | 186,414 | +4.79(+0.53%) |
Jul 05, 2024 | 911.46 | 916.64 | 906.17 | 910.64 | 169,361 | -2.95(-0.32%) |
Jul 03, 2024 | 912.53 | 919.40 | 907.66 | 913.59 | 129,228 | -2.45(-0.27%) |
Jul 02, 2024 | 892.06 | 918.42 | 888.60 | 916.05 | 298,153 | +21.73(+2.43%) |