Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 99.56 | 102.69 | 99.19 | 100.97 | 958,730 | +2.46(+2.50%) |
Sep 26, 2024 | 102.41 | 102.41 | 98.33 | 98.51 | 872,803 | -1.75(-1.75%) |
Sep 25, 2024 | 99.61 | 101.07 | 98.38 | 100.26 | 782,979 | +0.91(+0.92%) |
Sep 24, 2024 | 98.19 | 100.05 | 97.28 | 99.35 | 661,712 | +1.42(+1.45%) |
Sep 23, 2024 | 95.74 | 98.08 | 94.57 | 97.93 | 773,366 | +2.95(+3.11%) |
Sep 20, 2024 | 96.47 | 96.83 | 94.37 | 94.98 | 1,570,636 | -2.18(-2.24%) |
Sep 19, 2024 | 95.50 | 97.36 | 94.61 | 97.16 | 1,218,194 | +4.04(+4.34%) |
Sep 18, 2024 | 93.66 | 95.21 | 92.20 | 93.12 | 940,838 | -0.44(-0.47%) |
Sep 17, 2024 | 92.21 | 95.37 | 91.48 | 93.56 | 934,190 | +1.68(+1.83%) |
Sep 16, 2024 | 92.20 | 93.78 | 90.56 | 91.88 | 1,060,541 | +0.73(+0.80%) |
Sep 13, 2024 | 87.82 | 91.78 | 86.92 | 91.15 | 1,625,114 | +4.21(+4.84%) |
Sep 12, 2024 | 89.85 | 93.21 | 86.74 | 86.94 | 2,925,562 | +8.85(+11.33%) |
Sep 11, 2024 | 77.29 | 78.75 | 75.91 | 78.09 | 1,316,871 | +1.83(+2.40%) |
Sep 10, 2024 | 76.39 | 77.05 | 75.17 | 76.26 | 897,870 | +0.47(+0.62%) |
Sep 09, 2024 | 77.41 | 79.01 | 75.09 | 75.79 | 1,419,192 | -1.16(-1.51%) |
Sep 06, 2024 | 77.92 | 79.07 | 76.80 | 76.95 | 1,175,600 | -0.59(-0.76%) |
Sep 05, 2024 | 80.50 | 81.37 | 77.32 | 77.54 | 896,769 | -2.75(-3.43%) |
Sep 04, 2024 | 79.73 | 81.64 | 79.67 | 80.29 | 757,192 | -0.26(-0.32%) |
Sep 03, 2024 | 82.39 | 83.74 | 80.27 | 80.55 | 942,508 | -3.55(-4.22%) |
Aug 30, 2024 | 85.00 | 85.07 | 83.42 | 84.10 | 645,665 | -0.30(-0.36%) |
Aug 29, 2024 | 83.80 | 85.40 | 82.44 | 84.40 | 705,040 | +1.74(+2.11%) |
Aug 28, 2024 | 82.40 | 84.06 | 81.78 | 82.66 | 667,654 | -0.33(-0.40%) |
Aug 27, 2024 | 80.24 | 83.04 | 80.04 | 82.99 | 637,154 | +0.67(+0.81%) |
Aug 26, 2024 | 81.41 | 82.65 | 80.65 | 82.32 | 786,674 | +2.03(+2.53%) |
Aug 23, 2024 | 78.68 | 80.99 | 78.25 | 80.29 | 565,268 | +2.36(+3.03%) |
Aug 22, 2024 | 78.32 | 78.47 | 77.48 | 77.93 | 653,123 | -0.27(-0.35%) |
Aug 21, 2024 | 79.04 | 79.31 | 78.06 | 78.20 | 542,027 | +0.54(+0.70%) |
Aug 20, 2024 | 76.84 | 78.41 | 76.46 | 77.66 | 624,408 | +0.61(+0.79%) |
Aug 19, 2024 | 77.67 | 78.38 | 76.45 | 77.05 | 729,192 | -0.52(-0.67%) |
Aug 16, 2024 | 77.77 | 78.91 | 77.35 | 77.57 | 738,044 | -0.61(-0.78%) |
Aug 15, 2024 | 77.38 | 79.47 | 76.60 | 78.18 | 979,455 | +3.67(+4.93%) |
Aug 14, 2024 | 75.88 | 76.50 | 73.98 | 74.51 | 874,491 | -1.03(-1.36%) |
Aug 13, 2024 | 73.42 | 75.96 | 72.93 | 75.54 | 811,146 | +2.96(+4.08%) |
Aug 12, 2024 | 73.87 | 74.89 | 72.26 | 72.58 | 817,061 | -1.20(-1.63%) |
Aug 09, 2024 | 75.21 | 75.47 | 73.22 | 73.78 | 696,957 | -1.58(-2.10%) |
Aug 08, 2024 | 75.29 | 75.38 | 73.82 | 75.36 | 750,644 | +1.61(+2.18%) |
Aug 07, 2024 | 76.21 | 76.94 | 73.35 | 73.75 | 884,945 | -1.86(-2.46%) |
Aug 06, 2024 | 75.82 | 76.48 | 74.22 | 75.61 | 862,756 | -0.59(-0.77%) |
Aug 05, 2024 | 74.91 | 78.09 | 73.24 | 76.20 | 1,025,159 | -2.01(-2.57%) |
Aug 02, 2024 | 78.27 | 79.86 | 77.24 | 78.21 | 851,113 | -3.87(-4.71%) |
Aug 01, 2024 | 83.40 | 84.14 | 80.75 | 82.08 | 798,027 | -2.05(-2.44%) |
Jul 31, 2024 | 84.47 | 86.98 | 83.58 | 84.13 | 865,307 | +0.04(+0.05%) |
Jul 30, 2024 | 85.35 | 86.11 | 83.97 | 84.09 | 481,608 | -0.67(-0.79%) |
Jul 29, 2024 | 83.80 | 85.32 | 82.95 | 84.76 | 760,164 | +1.72(+2.07%) |
Jul 26, 2024 | 83.34 | 83.73 | 82.48 | 83.04 | 641,207 | +0.66(+0.80%) |
Jul 25, 2024 | 82.25 | 83.82 | 81.00 | 82.38 | 749,775 | +0.64(+0.78%) |
Jul 24, 2024 | 84.02 | 85.20 | 81.34 | 81.74 | 772,340 | -2.98(-3.52%) |
Jul 23, 2024 | 84.62 | 85.99 | 83.42 | 84.72 | 724,833 | -0.25(-0.29%) |
Jul 22, 2024 | 84.52 | 85.03 | 81.09 | 84.97 | 1,442,804 | +0.98(+1.16%) |
Jul 19, 2024 | 85.46 | 85.81 | 82.96 | 83.99 | 905,145 | -1.62(-1.90%) |
Jul 18, 2024 | 86.92 | 87.68 | 83.82 | 85.62 | 853,135 | -1.68(-1.93%) |
Jul 17, 2024 | 86.99 | 88.60 | 86.14 | 87.30 | 730,000 | -0.92(-1.04%) |
Jul 16, 2024 | 87.52 | 88.62 | 86.19 | 88.22 | 1,163,366 | +1.84(+2.13%) |
Jul 15, 2024 | 87.40 | 89.39 | 86.12 | 86.38 | 780,424 | -1.41(-1.60%) |
Jul 12, 2024 | 90.09 | 91.34 | 87.33 | 87.78 | 878,043 | -1.83(-2.05%) |
Jul 11, 2024 | 90.12 | 90.53 | 88.37 | 89.61 | 789,244 | +1.88(+2.15%) |
Jul 10, 2024 | 85.32 | 89.06 | 84.35 | 87.73 | 1,136,130 | +3.48(+4.13%) |
Jul 09, 2024 | 86.02 | 87.31 | 83.73 | 84.25 | 1,108,656 | -2.39(-2.76%) |
Jul 08, 2024 | 88.20 | 88.32 | 86.27 | 86.64 | 548,287 | -0.32(-0.37%) |
Jul 05, 2024 | 87.94 | 88.62 | 86.45 | 86.96 | 617,019 | -1.42(-1.61%) |
Jul 03, 2024 | 86.88 | 89.30 | 86.11 | 88.39 | 327,435 | +1.84(+2.13%) |
Jul 02, 2024 | 87.55 | 87.87 | 85.84 | 86.55 | 589,006 | -0.60(-0.69%) |