Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 101.00 | 101.40 | 100.54 | 100.74 | 2,436,613 | -0.41(-0.41%) |
Sep 25, 2024 | 101.56 | 101.91 | 100.79 | 101.15 | 2,649,264 | -0.27(-0.27%) |
Sep 24, 2024 | 101.84 | 103.02 | 101.28 | 101.42 | 3,226,996 | -1.11(-1.08%) |
Sep 23, 2024 | 102.94 | 102.98 | 101.95 | 102.53 | 2,720,563 | +0.38(+0.37%) |
Sep 20, 2024 | 102.00 | 102.25 | 101.07 | 102.15 | 5,395,289 | +0.41(+0.40%) |
Sep 19, 2024 | 102.27 | 102.84 | 101.28 | 101.74 | 4,300,359 | -1.48(-1.43%) |
Sep 18, 2024 | 104.15 | 104.36 | 102.55 | 103.22 | 1,890,931 | -0.99(-0.95%) |
Sep 17, 2024 | 104.71 | 104.94 | 103.92 | 104.21 | 1,724,182 | -0.74(-0.71%) |
Sep 16, 2024 | 104.32 | 105.18 | 104.04 | 104.95 | 2,171,944 | +0.78(+0.75%) |
Sep 13, 2024 | 103.21 | 104.20 | 102.57 | 104.17 | 1,425,949 | +1.18(+1.15%) |
Sep 12, 2024 | 102.77 | 103.40 | 102.26 | 102.99 | 2,098,125 | -0.06(-0.06%) |
Sep 11, 2024 | 103.12 | 103.27 | 101.68 | 103.05 | 2,429,442 | -0.18(-0.17%) |
Sep 10, 2024 | 104.10 | 104.41 | 102.73 | 103.23 | 2,932,039 | -0.43(-0.41%) |
Sep 09, 2024 | 102.65 | 103.86 | 102.05 | 103.66 | 2,538,338 | +1.61(+1.58%) |
Sep 06, 2024 | 103.48 | 103.55 | 101.97 | 102.05 | 3,659,215 | -1.05(-1.02%) |
Sep 05, 2024 | 103.04 | 103.40 | 101.41 | 103.10 | 3,209,323 | +0.67(+0.65%) |
Sep 04, 2024 | 101.95 | 103.10 | 101.56 | 102.43 | 2,843,849 | +0.86(+0.85%) |
Sep 03, 2024 | 100.19 | 101.99 | 100.00 | 101.57 | 3,379,659 | +1.29(+1.29%) |
Aug 30, 2024 | 99.94 | 100.98 | 99.66 | 100.28 | 2,892,139 | +0.53(+0.53%) |
Aug 29, 2024 | 98.67 | 99.79 | 98.09 | 99.75 | 2,749,676 | +1.21(+1.23%) |
Aug 28, 2024 | 98.95 | 99.84 | 98.50 | 98.54 | 3,244,071 | +0.00(+0.00%) |
Aug 27, 2024 | 99.02 | 99.42 | 98.20 | 98.54 | 2,447,207 | -0.48(-0.48%) |
Aug 26, 2024 | 98.60 | 99.81 | 98.50 | 99.02 | 1,720,880 | +0.77(+0.78%) |
Aug 23, 2024 | 98.56 | 99.21 | 98.03 | 98.25 | 3,530,582 | -0.04(-0.04%) |
Aug 22, 2024 | 97.67 | 98.38 | 97.65 | 98.29 | 1,974,708 | +0.28(+0.29%) |
Aug 21, 2024 | 97.99 | 98.74 | 97.64 | 98.01 | 2,220,015 | +0.37(+0.38%) |
Aug 20, 2024 | 97.40 | 97.90 | 97.31 | 97.64 | 1,802,131 | +0.10(+0.10%) |
Aug 19, 2024 | 97.18 | 97.74 | 96.73 | 97.54 | 1,903,630 | +0.60(+0.62%) |
Aug 16, 2024 | 96.42 | 97.17 | 95.95 | 96.94 | 2,978,606 | +0.38(+0.39%) |
Aug 15, 2024 | 96.98 | 97.18 | 96.17 | 96.56 | 3,008,448 | -0.68(-0.70%) |
Aug 14, 2024 | 97.36 | 98.30 | 97.05 | 97.24 | 3,292,850 | -0.89(-0.91%) |
Aug 13, 2024 | 97.53 | 98.37 | 97.48 | 98.13 | 2,764,078 | +0.99(+1.02%) |
Aug 12, 2024 | 97.49 | 97.49 | 96.62 | 97.14 | 3,129,968 | -0.39(-0.40%) |
Aug 09, 2024 | 97.43 | 97.95 | 96.11 | 97.53 | 3,029,748 | +0.37(+0.38%) |
Aug 08, 2024 | 98.21 | 99.04 | 96.99 | 97.16 | 3,105,615 | -1.52(-1.54%) |
Aug 07, 2024 | 97.96 | 99.71 | 97.47 | 98.68 | 4,530,651 | +1.27(+1.30%) |
Aug 06, 2024 | 96.41 | 98.53 | 96.35 | 97.41 | 4,565,574 | +0.23(+0.23%) |
Aug 05, 2024 | 103.30 | 103.47 | 97.09 | 97.18 | 3,987,146 | -3.70(-3.66%) |
Aug 02, 2024 | 102.66 | 103.41 | 98.83 | 100.88 | 4,497,624 | +0.55(+0.54%) |
Aug 01, 2024 | 97.51 | 100.46 | 97.13 | 100.33 | 4,671,425 | +3.09(+3.18%) |
Jul 31, 2024 | 98.03 | 98.03 | 96.42 | 97.24 | 4,769,375 | -0.02(-0.02%) |
Jul 30, 2024 | 95.15 | 97.30 | 95.14 | 97.26 | 4,014,879 | +1.06(+1.10%) |
Jul 29, 2024 | 95.76 | 96.55 | 94.84 | 96.20 | 2,377,602 | +0.61(+0.64%) |
Jul 26, 2024 | 95.49 | 95.98 | 94.94 | 95.58 | 2,295,740 | +0.60(+0.64%) |
Jul 25, 2024 | 95.00 | 96.44 | 94.33 | 94.98 | 3,370,850 | +0.81(+0.86%) |
Jul 24, 2024 | 93.44 | 94.72 | 92.94 | 94.17 | 2,547,069 | +1.37(+1.47%) |
Jul 23, 2024 | 93.35 | 93.39 | 92.51 | 92.80 | 3,076,472 | -0.70(-0.75%) |
Jul 22, 2024 | 92.60 | 93.81 | 92.26 | 93.50 | 2,779,540 | +1.20(+1.30%) |
Jul 19, 2024 | 92.97 | 92.97 | 91.75 | 92.30 | 2,091,669 | -0.35(-0.37%) |
Jul 18, 2024 | 92.41 | 93.87 | 92.22 | 92.65 | 1,994,762 | -0.03(-0.03%) |
Jul 17, 2024 | 91.25 | 93.33 | 91.19 | 92.68 | 3,307,321 | +1.66(+1.82%) |
Jul 16, 2024 | 90.76 | 91.18 | 90.36 | 91.03 | 1,870,050 | +0.90(+1.00%) |
Jul 15, 2024 | 89.09 | 90.14 | 89.03 | 90.12 | 2,702,651 | -0.02(-0.02%) |
Jul 12, 2024 | 90.43 | 90.98 | 89.81 | 90.14 | 2,453,804 | +0.12(+0.13%) |
Jul 11, 2024 | 87.90 | 90.16 | 87.81 | 90.02 | 2,716,021 | +2.57(+2.93%) |
Jul 10, 2024 | 87.21 | 87.50 | 86.72 | 87.46 | 1,862,182 | +0.55(+0.64%) |
Jul 09, 2024 | 86.20 | 87.05 | 86.05 | 86.90 | 2,012,533 | +0.57(+0.67%) |
Jul 08, 2024 | 87.11 | 87.12 | 86.22 | 86.33 | 2,077,749 | -0.74(-0.85%) |
Jul 05, 2024 | 86.90 | 87.69 | 86.52 | 87.07 | 1,272,036 | +0.30(+0.34%) |
Jul 03, 2024 | 86.93 | 87.87 | 86.69 | 86.77 | 1,164,832 | -0.06(-0.07%) |
Jul 02, 2024 | 86.72 | 87.29 | 86.33 | 86.83 | 2,025,722 | +0.34(+0.39%) |