Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 96.06 | 97.12 | 95.62 | 96.73 | 640,825 | +2.31(+2.45%) |
Sep 25, 2024 | 96.53 | 96.60 | 93.90 | 94.42 | 747,354 | -1.91(-1.98%) |
Sep 24, 2024 | 96.05 | 97.20 | 95.42 | 96.33 | 647,206 | +1.57(+1.66%) |
Sep 23, 2024 | 94.81 | 95.21 | 93.55 | 94.76 | 610,863 | +0.02(+0.02%) |
Sep 20, 2024 | 95.29 | 95.61 | 93.66 | 94.74 | 1,623,030 | -1.09(-1.14%) |
Sep 19, 2024 | 95.59 | 96.49 | 94.62 | 95.83 | 569,964 | +2.08(+2.22%) |
Sep 18, 2024 | 92.85 | 96.00 | 92.73 | 93.75 | 528,020 | +1.04(+1.12%) |
Sep 17, 2024 | 91.72 | 92.80 | 90.82 | 92.71 | 586,295 | +1.55(+1.70%) |
Sep 16, 2024 | 91.43 | 92.26 | 89.92 | 91.16 | 639,450 | +0.23(+0.25%) |
Sep 13, 2024 | 90.00 | 91.02 | 89.76 | 90.93 | 533,652 | +1.61(+1.80%) |
Sep 12, 2024 | 89.00 | 89.46 | 88.03 | 89.32 | 673,896 | +0.37(+0.42%) |
Sep 11, 2024 | 88.65 | 89.22 | 86.66 | 88.95 | 621,012 | +0.17(+0.19%) |
Sep 10, 2024 | 89.03 | 89.12 | 87.57 | 88.78 | 618,292 | -0.31(-0.35%) |
Sep 09, 2024 | 87.50 | 89.91 | 87.50 | 89.09 | 1,066,552 | +1.53(+1.75%) |
Sep 06, 2024 | 89.12 | 89.75 | 87.31 | 87.56 | 771,127 | -1.27(-1.43%) |
Sep 05, 2024 | 89.49 | 89.49 | 87.83 | 88.83 | 999,146 | -0.75(-0.84%) |
Sep 04, 2024 | 88.01 | 90.82 | 88.01 | 89.58 | 651,494 | +1.50(+1.70%) |
Sep 03, 2024 | 90.06 | 90.37 | 87.83 | 88.08 | 1,061,721 | -2.96(-3.25%) |
Aug 30, 2024 | 90.80 | 91.26 | 89.96 | 91.04 | 727,029 | +0.60(+0.66%) |
Aug 29, 2024 | 91.09 | 91.11 | 89.91 | 90.44 | 726,859 | +0.11(+0.12%) |
Aug 28, 2024 | 89.54 | 90.45 | 89.10 | 90.33 | 562,893 | +0.46(+0.51%) |
Aug 27, 2024 | 90.78 | 90.98 | 89.02 | 89.87 | 677,174 | -1.31(-1.44%) |
Aug 26, 2024 | 91.63 | 92.13 | 90.53 | 91.18 | 687,028 | +0.13(+0.14%) |
Aug 23, 2024 | 88.98 | 91.30 | 88.39 | 91.05 | 904,813 | +2.64(+2.99%) |
Aug 22, 2024 | 89.62 | 89.94 | 88.29 | 88.41 | 527,546 | -1.07(-1.20%) |
Aug 21, 2024 | 89.16 | 89.60 | 88.83 | 89.48 | 523,399 | +0.72(+0.81%) |
Aug 20, 2024 | 89.97 | 90.05 | 88.46 | 88.76 | 607,182 | -1.21(-1.34%) |
Aug 19, 2024 | 88.74 | 90.78 | 88.64 | 89.97 | 904,174 | +1.58(+1.79%) |
Aug 16, 2024 | 87.77 | 89.35 | 87.07 | 88.39 | 1,093,036 | +0.26(+0.30%) |
Aug 15, 2024 | 86.54 | 88.98 | 86.16 | 88.13 | 1,132,849 | +2.94(+3.45%) |
Aug 14, 2024 | 86.18 | 86.93 | 85.15 | 85.19 | 663,026 | -0.84(-0.97%) |
Aug 13, 2024 | 85.19 | 86.40 | 84.56 | 86.03 | 1,400,592 | +1.33(+1.56%) |
Aug 12, 2024 | 87.42 | 87.64 | 84.48 | 84.70 | 1,022,183 | -2.46(-2.82%) |
Aug 09, 2024 | 88.33 | 88.96 | 86.05 | 87.16 | 1,186,329 | -1.45(-1.63%) |
Aug 08, 2024 | 87.25 | 89.05 | 86.97 | 88.61 | 563,384 | +1.74(+2.01%) |
Aug 07, 2024 | 88.46 | 89.28 | 86.69 | 86.86 | 809,047 | +0.18(+0.21%) |
Aug 06, 2024 | 87.34 | 88.47 | 86.08 | 86.68 | 1,324,190 | -0.66(-0.75%) |
Aug 05, 2024 | 85.90 | 89.16 | 84.06 | 87.34 | 1,034,878 | -1.92(-2.15%) |
Aug 02, 2024 | 89.55 | 90.36 | 87.82 | 89.27 | 1,207,150 | -1.77(-1.95%) |
Aug 01, 2024 | 94.00 | 94.68 | 90.33 | 91.04 | 1,599,245 | -3.06(-3.25%) |
Jul 31, 2024 | 95.37 | 95.52 | 93.65 | 94.10 | 1,373,964 | -1.80(-1.88%) |
Jul 30, 2024 | 95.51 | 97.81 | 93.20 | 95.90 | 1,766,964 | -5.80(-5.70%) |
Jul 29, 2024 | 102.64 | 103.26 | 101.07 | 101.70 | 821,060 | -1.47(-1.42%) |
Jul 26, 2024 | 102.84 | 104.34 | 102.39 | 103.17 | 564,116 | +1.67(+1.65%) |
Jul 25, 2024 | 97.56 | 103.43 | 97.22 | 101.49 | 872,954 | +4.00(+4.10%) |
Jul 24, 2024 | 98.48 | 99.39 | 97.42 | 97.50 | 655,320 | -1.06(-1.07%) |
Jul 23, 2024 | 100.27 | 100.42 | 98.35 | 98.55 | 613,875 | -2.82(-2.78%) |
Jul 22, 2024 | 102.25 | 102.25 | 99.19 | 101.38 | 702,474 | -0.31(-0.30%) |
Jul 19, 2024 | 101.95 | 102.37 | 100.84 | 101.68 | 682,947 | -0.21(-0.21%) |
Jul 18, 2024 | 101.75 | 104.82 | 101.00 | 101.89 | 978,923 | -0.54(-0.53%) |
Jul 17, 2024 | 100.61 | 102.76 | 100.24 | 102.43 | 848,435 | +1.47(+1.45%) |
Jul 16, 2024 | 98.40 | 101.28 | 97.43 | 100.97 | 747,144 | +2.52(+2.56%) |
Jul 15, 2024 | 97.50 | 98.90 | 97.34 | 98.44 | 693,182 | +0.73(+0.74%) |
Jul 12, 2024 | 97.57 | 98.69 | 97.48 | 97.72 | 755,970 | +0.85(+0.87%) |
Jul 11, 2024 | 94.68 | 96.97 | 94.35 | 96.87 | 774,993 | +2.98(+3.17%) |
Jul 10, 2024 | 93.38 | 94.08 | 92.66 | 93.89 | 883,838 | +0.65(+0.69%) |
Jul 09, 2024 | 93.96 | 94.20 | 92.44 | 93.24 | 969,946 | -1.01(-1.07%) |
Jul 08, 2024 | 94.81 | 95.33 | 93.87 | 94.25 | 716,002 | +0.26(+0.28%) |
Jul 05, 2024 | 95.94 | 96.04 | 93.78 | 93.99 | 1,654,838 | -2.35(-2.44%) |
Jul 03, 2024 | 96.44 | 97.62 | 95.93 | 96.34 | 351,840 | +0.63(+0.66%) |
Jul 02, 2024 | 95.30 | 96.08 | 95.05 | 95.71 | 859,171 | +0.46(+0.48%) |