Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 100.83 | 102.23 | 99.41 | 99.57 | 158,596 | -1.80(-1.78%) |
Sep 24, 2024 | 102.01 | 103.58 | 100.73 | 101.37 | 155,878 | +0.21(+0.21%) |
Sep 23, 2024 | 102.18 | 102.25 | 101.02 | 101.16 | 166,099 | -0.43(-0.42%) |
Sep 20, 2024 | 102.62 | 102.62 | 100.48 | 101.59 | 605,664 | -0.17(-0.17%) |
Sep 19, 2024 | 101.81 | 102.36 | 99.14 | 101.76 | 278,085 | +3.93(+4.02%) |
Sep 18, 2024 | 99.24 | 101.24 | 97.72 | 97.83 | 355,314 | -1.14(-1.15%) |
Sep 17, 2024 | 100.34 | 101.15 | 98.23 | 98.97 | 160,453 | +0.11(+0.11%) |
Sep 16, 2024 | 98.09 | 98.89 | 96.49 | 98.86 | 305,045 | +0.23(+0.23%) |
Sep 13, 2024 | 97.35 | 98.80 | 97.28 | 98.63 | 121,831 | +2.58(+2.69%) |
Sep 12, 2024 | 96.94 | 97.22 | 94.98 | 96.05 | 130,297 | -0.40(-0.41%) |
Sep 11, 2024 | 93.60 | 96.58 | 92.16 | 96.45 | 168,768 | +2.66(+2.84%) |
Sep 10, 2024 | 92.76 | 93.90 | 92.13 | 93.79 | 183,599 | +0.94(+1.01%) |
Sep 09, 2024 | 94.02 | 94.74 | 92.45 | 92.85 | 298,981 | -0.93(-0.99%) |
Sep 06, 2024 | 96.26 | 96.58 | 93.44 | 93.78 | 203,721 | -2.93(-3.03%) |
Sep 05, 2024 | 97.40 | 98.28 | 96.37 | 96.71 | 207,611 | -1.03(-1.05%) |
Sep 04, 2024 | 97.77 | 99.74 | 97.42 | 97.74 | 241,896 | -1.10(-1.11%) |
Sep 03, 2024 | 104.64 | 104.64 | 98.72 | 98.84 | 282,138 | -7.25(-6.83%) |
Aug 30, 2024 | 107.91 | 108.17 | 104.64 | 106.09 | 522,628 | -0.95(-0.89%) |
Aug 29, 2024 | 107.31 | 109.28 | 106.50 | 107.04 | 205,778 | +0.48(+0.45%) |
Aug 28, 2024 | 107.83 | 109.24 | 106.04 | 106.56 | 164,136 | -2.08(-1.91%) |
Aug 27, 2024 | 109.24 | 110.58 | 107.58 | 108.64 | 181,814 | -1.01(-0.92%) |
Aug 26, 2024 | 111.32 | 112.12 | 109.14 | 109.65 | 162,966 | -0.95(-0.86%) |
Aug 23, 2024 | 107.68 | 111.59 | 107.27 | 110.60 | 276,610 | +3.12(+2.90%) |
Aug 22, 2024 | 108.63 | 109.69 | 107.03 | 107.48 | 179,677 | -0.99(-0.91%) |
Aug 21, 2024 | 107.07 | 108.91 | 107.07 | 108.47 | 185,149 | +1.70(+1.59%) |
Aug 20, 2024 | 108.56 | 108.83 | 106.22 | 106.77 | 135,135 | -2.42(-2.21%) |
Aug 19, 2024 | 107.94 | 109.31 | 107.39 | 109.19 | 155,791 | +1.09(+1.01%) |
Aug 16, 2024 | 107.25 | 109.23 | 106.76 | 108.10 | 145,644 | +0.16(+0.15%) |
Aug 15, 2024 | 105.74 | 108.72 | 104.46 | 107.94 | 265,539 | +7.13(+7.08%) |
Aug 14, 2024 | 103.16 | 103.35 | 100.00 | 100.81 | 116,997 | -1.44(-1.41%) |
Aug 13, 2024 | 99.79 | 102.27 | 98.84 | 102.25 | 261,220 | +3.78(+3.84%) |
Aug 12, 2024 | 99.37 | 99.75 | 97.59 | 98.47 | 146,755 | -0.86(-0.87%) |
Aug 09, 2024 | 98.84 | 99.82 | 97.39 | 99.33 | 120,982 | -0.02(-0.02%) |
Aug 08, 2024 | 97.51 | 99.40 | 96.55 | 99.35 | 278,475 | +3.76(+3.93%) |
Aug 07, 2024 | 100.45 | 100.97 | 95.43 | 95.59 | 202,574 | -2.98(-3.02%) |
Aug 06, 2024 | 97.58 | 100.38 | 96.50 | 98.57 | 201,608 | +0.80(+0.82%) |
Aug 05, 2024 | 95.07 | 100.03 | 93.73 | 97.77 | 304,101 | -3.78(-3.72%) |
Aug 02, 2024 | 101.93 | 104.28 | 100.88 | 101.55 | 275,383 | -6.00(-5.57%) |
Aug 01, 2024 | 114.39 | 115.84 | 106.24 | 107.54 | 328,221 | -8.72(-7.50%) |
Jul 31, 2024 | 114.32 | 118.71 | 111.57 | 116.27 | 638,103 | +7.98(+7.37%) |
Jul 30, 2024 | 110.51 | 110.53 | 106.81 | 108.28 | 341,081 | -1.76(-1.60%) |
Jul 29, 2024 | 110.92 | 112.46 | 109.05 | 110.04 | 157,285 | +0.13(+0.12%) |
Jul 26, 2024 | 111.30 | 112.56 | 108.76 | 109.91 | 210,334 | +1.43(+1.32%) |
Jul 25, 2024 | 110.12 | 111.06 | 107.29 | 108.48 | 214,943 | -1.25(-1.14%) |
Jul 24, 2024 | 112.22 | 113.87 | 109.47 | 109.73 | 141,734 | -3.56(-3.14%) |
Jul 23, 2024 | 112.07 | 114.46 | 112.07 | 113.29 | 120,932 | +0.36(+0.32%) |
Jul 22, 2024 | 109.97 | 113.12 | 108.77 | 112.93 | 262,730 | +4.42(+4.07%) |
Jul 19, 2024 | 112.28 | 112.29 | 108.41 | 108.51 | 147,186 | -3.44(-3.07%) |
Jul 18, 2024 | 114.03 | 116.22 | 110.78 | 111.95 | 145,461 | -2.66(-2.32%) |
Jul 17, 2024 | 117.44 | 118.48 | 114.44 | 114.61 | 398,563 | -4.90(-4.10%) |
Jul 16, 2024 | 116.17 | 119.64 | 116.17 | 119.50 | 206,997 | +4.60(+4.00%) |
Jul 15, 2024 | 113.14 | 116.67 | 113.12 | 114.91 | 146,559 | +1.14(+1.00%) |
Jul 12, 2024 | 114.91 | 116.38 | 113.65 | 113.77 | 143,789 | +0.09(+0.08%) |
Jul 11, 2024 | 113.85 | 115.11 | 111.90 | 113.68 | 185,022 | +2.70(+2.43%) |
Jul 10, 2024 | 107.54 | 111.08 | 107.54 | 110.98 | 186,738 | +3.95(+3.69%) |
Jul 09, 2024 | 108.86 | 109.15 | 106.70 | 107.03 | 140,852 | -1.63(-1.50%) |
Jul 08, 2024 | 107.56 | 109.00 | 107.31 | 108.67 | 133,082 | +2.31(+2.17%) |
Jul 05, 2024 | 107.07 | 107.07 | 105.56 | 106.35 | 109,096 | -0.50(-0.47%) |
Jul 03, 2024 | 106.82 | 107.34 | 105.95 | 106.85 | 91,393 | +0.30(+0.28%) |
Jul 02, 2024 | 105.88 | 107.26 | 105.27 | 106.55 | 134,048 | +0.82(+0.78%) |