Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 98.21 | 99.43 | 96.99 | 97.82 | 285,342 | +0.50(+0.51%) |
Sep 26, 2024 | 95.00 | 97.52 | 94.00 | 97.32 | 296,854 | +3.45(+3.68%) |
Sep 25, 2024 | 94.00 | 94.32 | 92.33 | 93.87 | 293,516 | +0.04(+0.04%) |
Sep 24, 2024 | 92.33 | 94.06 | 91.85 | 93.83 | 298,859 | +1.88(+2.04%) |
Sep 23, 2024 | 91.75 | 92.37 | 91.03 | 91.95 | 243,210 | +0.75(+0.82%) |
Sep 20, 2024 | 92.05 | 92.38 | 91.02 | 91.20 | 530,901 | -1.45(-1.57%) |
Sep 19, 2024 | 93.67 | 94.78 | 92.10 | 92.65 | 173,451 | +1.23(+1.35%) |
Sep 18, 2024 | 90.47 | 93.64 | 89.91 | 91.42 | 202,367 | +0.86(+0.95%) |
Sep 17, 2024 | 90.94 | 91.97 | 90.47 | 90.56 | 210,064 | +0.84(+0.94%) |
Sep 16, 2024 | 90.38 | 90.38 | 89.11 | 89.72 | 345,555 | +0.10(+0.11%) |
Sep 13, 2024 | 88.48 | 89.72 | 87.76 | 89.62 | 233,371 | +2.39(+2.74%) |
Sep 12, 2024 | 86.10 | 87.29 | 85.10 | 87.23 | 206,805 | +1.67(+1.95%) |
Sep 11, 2024 | 84.81 | 85.60 | 82.64 | 85.56 | 544,542 | +0.63(+0.74%) |
Sep 10, 2024 | 87.11 | 87.81 | 84.70 | 84.93 | 307,054 | -1.99(-2.29%) |
Sep 09, 2024 | 87.46 | 88.35 | 86.23 | 86.92 | 197,762 | -0.93(-1.06%) |
Sep 06, 2024 | 88.69 | 89.51 | 86.92 | 87.85 | 291,146 | -0.52(-0.59%) |
Sep 05, 2024 | 89.65 | 89.65 | 87.77 | 88.37 | 182,171 | -0.86(-0.96%) |
Sep 04, 2024 | 86.75 | 89.31 | 86.12 | 89.23 | 209,949 | +1.69(+1.93%) |
Sep 03, 2024 | 89.02 | 89.73 | 86.39 | 87.54 | 221,240 | -2.30(-2.56%) |
Aug 30, 2024 | 89.88 | 91.87 | 89.35 | 89.84 | 357,152 | +0.08(+0.09%) |
Aug 29, 2024 | 89.31 | 90.42 | 88.55 | 89.76 | 170,168 | +1.29(+1.46%) |
Aug 28, 2024 | 89.61 | 89.92 | 88.31 | 88.47 | 129,255 | -0.98(-1.10%) |
Aug 27, 2024 | 90.20 | 91.35 | 89.35 | 89.45 | 173,785 | -0.85(-0.94%) |
Aug 26, 2024 | 90.91 | 91.72 | 90.09 | 90.30 | 198,000 | +0.16(+0.18%) |
Aug 23, 2024 | 87.36 | 90.60 | 87.04 | 90.14 | 217,485 | +3.33(+3.84%) |
Aug 22, 2024 | 88.62 | 88.72 | 86.75 | 86.81 | 179,967 | -1.80(-2.03%) |
Aug 21, 2024 | 89.28 | 89.42 | 88.16 | 88.61 | 209,949 | +0.00(+0.00%) |
Aug 20, 2024 | 91.31 | 91.43 | 88.58 | 88.61 | 246,911 | -3.18(-3.46%) |
Aug 19, 2024 | 89.47 | 91.80 | 89.20 | 91.79 | 222,617 | +2.37(+2.65%) |
Aug 16, 2024 | 88.94 | 90.04 | 88.37 | 89.42 | 121,348 | +0.14(+0.16%) |
Aug 15, 2024 | 88.99 | 90.24 | 86.96 | 89.28 | 254,388 | +2.12(+2.43%) |
Aug 14, 2024 | 88.80 | 88.80 | 86.79 | 87.16 | 158,678 | -1.38(-1.56%) |
Aug 13, 2024 | 89.46 | 89.46 | 87.47 | 88.54 | 179,635 | +0.20(+0.23%) |
Aug 12, 2024 | 89.73 | 90.23 | 88.19 | 88.34 | 146,479 | -1.99(-2.20%) |
Aug 09, 2024 | 89.81 | 90.58 | 88.91 | 90.33 | 175,941 | +0.43(+0.48%) |
Aug 08, 2024 | 89.48 | 90.49 | 88.53 | 89.90 | 173,220 | +1.34(+1.51%) |
Aug 07, 2024 | 90.61 | 91.18 | 88.25 | 88.56 | 267,714 | -0.88(-0.98%) |
Aug 06, 2024 | 89.80 | 91.02 | 89.01 | 89.44 | 325,299 | -0.50(-0.56%) |
Aug 05, 2024 | 89.73 | 92.07 | 88.94 | 89.94 | 215,029 | -3.83(-4.08%) |
Aug 02, 2024 | 91.99 | 94.03 | 90.90 | 93.77 | 243,639 | -1.43(-1.50%) |
Aug 01, 2024 | 98.40 | 99.45 | 94.76 | 95.19 | 455,959 | -3.08(-3.13%) |
Jul 31, 2024 | 95.03 | 100.95 | 93.20 | 98.27 | 471,142 | +1.73(+1.79%) |
Jul 30, 2024 | 97.87 | 97.87 | 95.96 | 96.54 | 373,179 | -0.76(-0.78%) |
Jul 29, 2024 | 100.71 | 100.86 | 96.95 | 97.30 | 422,401 | -3.09(-3.07%) |
Jul 26, 2024 | 100.61 | 101.90 | 99.97 | 100.39 | 223,020 | +1.69(+1.71%) |
Jul 25, 2024 | 99.86 | 100.92 | 97.77 | 98.70 | 337,562 | -0.54(-0.54%) |
Jul 24, 2024 | 101.99 | 102.68 | 99.16 | 99.24 | 272,021 | -3.10(-3.03%) |
Jul 23, 2024 | 103.66 | 104.39 | 101.97 | 102.34 | 278,056 | -1.95(-1.87%) |
Jul 22, 2024 | 101.16 | 105.02 | 100.04 | 104.28 | 293,373 | +3.31(+3.27%) |
Jul 19, 2024 | 101.54 | 102.16 | 99.84 | 100.98 | 463,813 | -1.14(-1.12%) |
Jul 18, 2024 | 98.90 | 103.67 | 98.90 | 102.12 | 1,091,010 | +2.51(+2.52%) |
Jul 17, 2024 | 97.86 | 100.26 | 97.86 | 99.61 | 226,506 | +0.95(+0.96%) |
Jul 16, 2024 | 96.72 | 98.74 | 96.49 | 98.66 | 300,555 | +3.05(+3.19%) |
Jul 15, 2024 | 95.30 | 96.53 | 94.70 | 95.61 | 220,760 | +1.09(+1.15%) |
Jul 12, 2024 | 95.49 | 95.49 | 93.91 | 94.52 | 150,700 | +0.65(+0.69%) |
Jul 11, 2024 | 91.97 | 94.47 | 89.77 | 93.88 | 218,978 | +3.36(+3.71%) |
Jul 10, 2024 | 89.48 | 90.90 | 88.21 | 90.52 | 199,994 | +1.84(+2.07%) |
Jul 09, 2024 | 91.25 | 91.25 | 88.66 | 88.68 | 146,575 | -2.72(-2.97%) |
Jul 08, 2024 | 91.02 | 91.92 | 90.91 | 91.40 | 207,709 | +0.95(+1.05%) |
Jul 05, 2024 | 90.59 | 90.91 | 89.73 | 90.45 | 183,031 | -0.76(-0.83%) |
Jul 03, 2024 | 91.29 | 91.38 | 90.24 | 91.21 | 145,290 | +0.63(+0.69%) |
Jul 02, 2024 | 90.26 | 91.52 | 89.93 | 90.58 | 223,161 | +0.32(+0.35%) |