Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 102.86 | 103.00 | 101.34 | 101.75 | 172,380 | -0.06(-0.06%) |
Sep 26, 2024 | 100.07 | 101.84 | 99.82 | 101.81 | 147,939 | +6.01(+6.27%) |
Sep 25, 2024 | 96.84 | 96.99 | 95.77 | 95.80 | 97,247 | +0.61(+0.64%) |
Sep 24, 2024 | 93.70 | 95.20 | 93.58 | 95.19 | 177,695 | +2.08(+2.23%) |
Sep 23, 2024 | 93.08 | 93.30 | 92.79 | 93.11 | 85,509 | +0.03(+0.03%) |
Sep 20, 2024 | 93.69 | 93.70 | 92.66 | 93.08 | 118,284 | -1.83(-1.93%) |
Sep 19, 2024 | 94.55 | 95.09 | 94.08 | 94.91 | 118,793 | +2.49(+2.69%) |
Sep 18, 2024 | 92.70 | 93.81 | 91.36 | 92.42 | 101,598 | +0.00(+0.00%) |
Sep 17, 2024 | 93.43 | 93.43 | 91.86 | 92.42 | 112,857 | +1.40(+1.54%) |
Sep 16, 2024 | 90.60 | 91.24 | 89.92 | 91.02 | 135,248 | +0.23(+0.25%) |
Sep 13, 2024 | 91.05 | 91.60 | 90.57 | 90.79 | 81,545 | -0.19(-0.21%) |
Sep 12, 2024 | 90.23 | 91.12 | 89.48 | 90.98 | 93,909 | +0.60(+0.66%) |
Sep 11, 2024 | 89.95 | 90.38 | 88.33 | 90.38 | 132,114 | +0.63(+0.70%) |
Sep 10, 2024 | 89.48 | 89.99 | 88.75 | 89.75 | 196,759 | -0.30(-0.33%) |
Sep 09, 2024 | 90.05 | 90.50 | 89.66 | 90.05 | 171,402 | +1.02(+1.15%) |
Sep 06, 2024 | 91.78 | 92.07 | 89.00 | 89.03 | 93,901 | -2.70(-2.94%) |
Sep 05, 2024 | 91.57 | 92.06 | 91.30 | 91.73 | 96,302 | -0.41(-0.44%) |
Sep 04, 2024 | 92.12 | 92.75 | 92.05 | 92.14 | 92,168 | -0.06(-0.07%) |
Sep 03, 2024 | 94.13 | 94.13 | 92.10 | 92.20 | 79,434 | -1.98(-2.10%) |
Aug 30, 2024 | 94.40 | 94.66 | 93.59 | 94.18 | 83,171 | +0.38(+0.40%) |
Aug 29, 2024 | 93.69 | 94.72 | 93.27 | 93.80 | 78,615 | +0.59(+0.64%) |
Aug 28, 2024 | 94.12 | 94.15 | 92.96 | 93.21 | 97,847 | -0.21(-0.22%) |
Aug 27, 2024 | 92.61 | 93.87 | 92.61 | 93.42 | 102,211 | -0.47(-0.50%) |
Aug 26, 2024 | 93.42 | 93.91 | 92.88 | 93.89 | 66,961 | +0.28(+0.30%) |
Aug 23, 2024 | 92.44 | 93.61 | 92.35 | 93.61 | 143,078 | +2.24(+2.45%) |
Aug 22, 2024 | 92.23 | 92.40 | 91.31 | 91.37 | 228,815 | -1.00(-1.08%) |
Aug 21, 2024 | 91.35 | 92.37 | 91.10 | 92.37 | 124,196 | +1.24(+1.36%) |
Aug 20, 2024 | 90.89 | 91.31 | 90.73 | 91.13 | 71,753 | +0.19(+0.21%) |
Aug 19, 2024 | 90.26 | 91.05 | 90.19 | 90.94 | 96,405 | +1.14(+1.27%) |
Aug 16, 2024 | 89.23 | 89.99 | 89.23 | 89.80 | 76,197 | +0.72(+0.81%) |
Aug 15, 2024 | 89.02 | 89.51 | 88.86 | 89.08 | 113,209 | +1.35(+1.54%) |
Aug 14, 2024 | 88.44 | 88.66 | 87.48 | 87.73 | 85,622 | +0.23(+0.26%) |
Aug 13, 2024 | 86.81 | 87.78 | 86.56 | 87.50 | 116,603 | +1.86(+2.17%) |
Aug 12, 2024 | 86.10 | 86.34 | 85.51 | 85.64 | 199,403 | -0.09(-0.10%) |
Aug 09, 2024 | 85.52 | 85.96 | 84.82 | 85.73 | 161,193 | -1.36(-1.56%) |
Aug 08, 2024 | 86.13 | 87.22 | 85.82 | 87.09 | 126,768 | +3.22(+3.84%) |
Aug 07, 2024 | 84.88 | 86.12 | 83.87 | 83.87 | 251,047 | -0.55(-0.65%) |
Aug 06, 2024 | 84.07 | 85.02 | 83.64 | 84.42 | 338,364 | -0.50(-0.59%) |
Aug 05, 2024 | 83.99 | 85.42 | 83.85 | 84.92 | 167,003 | -1.53(-1.77%) |
Aug 02, 2024 | 86.18 | 86.62 | 85.64 | 86.45 | 178,192 | -1.90(-2.15%) |
Aug 01, 2024 | 90.54 | 90.70 | 88.08 | 88.35 | 133,793 | -3.05(-3.34%) |
Jul 31, 2024 | 91.75 | 92.14 | 91.22 | 91.40 | 86,571 | -0.11(-0.12%) |
Jul 30, 2024 | 90.76 | 91.51 | 90.70 | 91.51 | 111,019 | +0.62(+0.68%) |
Jul 29, 2024 | 91.27 | 91.41 | 90.51 | 90.89 | 80,780 | -1.63(-1.76%) |
Jul 26, 2024 | 92.16 | 92.62 | 91.93 | 92.52 | 87,523 | +0.97(+1.06%) |
Jul 25, 2024 | 91.09 | 92.20 | 90.56 | 91.55 | 123,249 | -1.08(-1.17%) |
Jul 24, 2024 | 93.03 | 93.37 | 92.39 | 92.63 | 99,934 | -1.31(-1.39%) |
Jul 23, 2024 | 94.45 | 94.77 | 93.88 | 93.94 | 98,926 | -0.76(-0.80%) |
Jul 22, 2024 | 94.75 | 94.94 | 94.18 | 94.70 | 134,925 | +1.80(+1.94%) |
Jul 19, 2024 | 93.48 | 93.71 | 92.71 | 92.90 | 95,818 | +0.14(+0.15%) |
Jul 18, 2024 | 94.67 | 94.69 | 92.53 | 92.76 | 1,469,114 | -4.69(-4.81%) |
Jul 17, 2024 | 97.68 | 97.98 | 97.11 | 97.45 | 83,984 | -1.73(-1.74%) |
Jul 16, 2024 | 98.55 | 99.20 | 98.24 | 99.18 | 112,457 | +1.06(+1.08%) |
Jul 15, 2024 | 99.09 | 99.14 | 98.12 | 98.12 | 89,870 | -1.88(-1.88%) |
Jul 12, 2024 | 98.31 | 100.74 | 98.26 | 100.00 | 130,976 | +2.93(+3.02%) |
Jul 11, 2024 | 96.70 | 97.33 | 96.54 | 97.07 | 123,774 | +1.33(+1.39%) |
Jul 10, 2024 | 94.96 | 95.96 | 94.90 | 95.74 | 109,973 | +1.75(+1.86%) |
Jul 09, 2024 | 94.38 | 94.62 | 93.34 | 93.99 | 75,083 | -1.98(-2.06%) |
Jul 08, 2024 | 96.53 | 96.75 | 95.69 | 95.97 | 86,205 | -0.22(-0.23%) |
Jul 05, 2024 | 96.95 | 97.01 | 95.46 | 96.19 | 65,296 | +0.63(+0.66%) |
Jul 03, 2024 | 95.17 | 95.75 | 95.12 | 95.56 | 70,265 | +1.34(+1.42%) |
Jul 02, 2024 | 93.67 | 94.22 | 93.53 | 94.22 | 82,089 | -0.97(-1.02%) |