Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 105.30 | 105.30 | 103.11 | 103.62 | 270,011 | -1.46(-1.39%) |
Sep 24, 2024 | 106.78 | 106.91 | 104.61 | 105.08 | 335,129 | -1.71(-1.60%) |
Sep 23, 2024 | 106.75 | 107.44 | 105.70 | 106.79 | 313,595 | +0.04(+0.04%) |
Sep 20, 2024 | 108.72 | 108.97 | 106.35 | 106.75 | 904,725 | -2.11(-1.94%) |
Sep 19, 2024 | 107.72 | 109.42 | 105.49 | 108.86 | 469,041 | +3.23(+3.06%) |
Sep 18, 2024 | 105.08 | 108.84 | 103.88 | 105.63 | 455,315 | +0.71(+0.68%) |
Sep 17, 2024 | 106.09 | 107.64 | 104.66 | 104.92 | 396,427 | -0.36(-0.34%) |
Sep 16, 2024 | 105.11 | 106.54 | 103.32 | 105.28 | 352,058 | +0.16(+0.15%) |
Sep 13, 2024 | 103.45 | 105.16 | 102.83 | 105.12 | 379,876 | +3.21(+3.15%) |
Sep 12, 2024 | 101.40 | 101.93 | 99.83 | 101.91 | 276,477 | +1.24(+1.23%) |
Sep 11, 2024 | 100.54 | 101.00 | 98.16 | 100.67 | 292,409 | -0.84(-0.83%) |
Sep 10, 2024 | 101.65 | 101.78 | 98.56 | 101.51 | 348,325 | -0.23(-0.23%) |
Sep 09, 2024 | 100.31 | 102.12 | 99.72 | 101.74 | 374,794 | +1.91(+1.91%) |
Sep 06, 2024 | 101.73 | 102.67 | 99.15 | 99.83 | 279,672 | -1.58(-1.56%) |
Sep 05, 2024 | 102.89 | 102.89 | 100.67 | 101.41 | 353,698 | -0.83(-0.81%) |
Sep 04, 2024 | 103.27 | 104.70 | 101.78 | 102.24 | 343,091 | -1.62(-1.56%) |
Sep 03, 2024 | 102.61 | 104.45 | 101.89 | 103.86 | 1,168,344 | +0.27(+0.26%) |
Aug 30, 2024 | 103.35 | 104.08 | 102.32 | 103.59 | 389,382 | +0.69(+0.67%) |
Aug 29, 2024 | 103.61 | 103.90 | 101.82 | 102.90 | 283,994 | +0.48(+0.47%) |
Aug 28, 2024 | 101.70 | 103.44 | 101.70 | 102.42 | 295,853 | -0.13(-0.13%) |
Aug 27, 2024 | 101.78 | 102.83 | 100.81 | 102.55 | 287,466 | -0.11(-0.11%) |
Aug 26, 2024 | 104.24 | 105.72 | 102.63 | 102.66 | 662,303 | -1.42(-1.36%) |
Aug 23, 2024 | 99.00 | 104.37 | 99.00 | 104.08 | 444,573 | +5.79(+5.89%) |
Aug 22, 2024 | 97.85 | 98.78 | 97.81 | 98.29 | 177,550 | +0.20(+0.20%) |
Aug 21, 2024 | 97.70 | 98.09 | 96.63 | 98.09 | 167,054 | +1.10(+1.13%) |
Aug 20, 2024 | 98.06 | 98.06 | 96.36 | 96.99 | 261,401 | -1.68(-1.70%) |
Aug 19, 2024 | 97.11 | 98.71 | 97.11 | 98.67 | 258,200 | +1.30(+1.34%) |
Aug 16, 2024 | 96.33 | 98.37 | 96.26 | 97.37 | 260,174 | +0.92(+0.95%) |
Aug 15, 2024 | 96.21 | 97.61 | 95.83 | 96.45 | 389,948 | +2.65(+2.83%) |
Aug 14, 2024 | 95.50 | 95.50 | 93.34 | 93.80 | 162,464 | -1.13(-1.19%) |
Aug 13, 2024 | 94.56 | 95.05 | 92.19 | 94.93 | 298,751 | +1.31(+1.40%) |
Aug 12, 2024 | 94.40 | 95.91 | 93.23 | 93.62 | 304,099 | +0.27(+0.29%) |
Aug 09, 2024 | 94.26 | 94.32 | 92.83 | 93.35 | 282,153 | -1.14(-1.21%) |
Aug 08, 2024 | 92.85 | 94.76 | 92.50 | 94.49 | 302,113 | +2.77(+3.01%) |
Aug 07, 2024 | 93.46 | 94.25 | 91.49 | 91.72 | 396,119 | -0.46(-0.49%) |
Aug 06, 2024 | 90.40 | 93.65 | 89.44 | 92.18 | 525,479 | +1.62(+1.79%) |
Aug 05, 2024 | 90.38 | 91.90 | 87.40 | 90.56 | 598,030 | -2.97(-3.18%) |
Aug 02, 2024 | 95.05 | 95.81 | 92.05 | 93.53 | 635,558 | -4.24(-4.34%) |
Aug 01, 2024 | 102.76 | 103.02 | 96.09 | 97.77 | 730,199 | -4.25(-4.17%) |
Jul 31, 2024 | 103.00 | 105.21 | 100.75 | 102.02 | 1,410,153 | +2.97(+3.00%) |
Jul 30, 2024 | 98.83 | 99.78 | 97.66 | 99.05 | 825,084 | +1.02(+1.04%) |
Jul 29, 2024 | 99.40 | 99.61 | 97.56 | 98.03 | 485,726 | -1.35(-1.36%) |
Jul 26, 2024 | 98.31 | 99.75 | 98.04 | 99.38 | 300,568 | +1.66(+1.70%) |
Jul 25, 2024 | 96.00 | 99.42 | 95.80 | 97.72 | 430,198 | +1.92(+2.00%) |
Jul 24, 2024 | 96.55 | 97.86 | 95.56 | 95.80 | 388,101 | -1.42(-1.46%) |
Jul 23, 2024 | 94.72 | 98.87 | 94.70 | 97.22 | 435,834 | +1.56(+1.63%) |
Jul 22, 2024 | 94.23 | 96.00 | 93.22 | 95.66 | 390,062 | +0.95(+1.00%) |
Jul 19, 2024 | 94.46 | 96.24 | 94.11 | 94.71 | 319,696 | +0.12(+0.13%) |
Jul 18, 2024 | 95.91 | 97.34 | 93.99 | 94.59 | 639,380 | -2.25(-2.32%) |
Jul 17, 2024 | 95.67 | 98.00 | 92.77 | 96.84 | 513,635 | -0.24(-0.25%) |
Jul 16, 2024 | 94.00 | 97.14 | 92.81 | 97.08 | 766,088 | +4.70(+5.09%) |
Jul 15, 2024 | 91.06 | 94.00 | 91.06 | 92.38 | 603,563 | +2.53(+2.82%) |
Jul 12, 2024 | 89.85 | 90.65 | 88.95 | 89.85 | 442,981 | +0.77(+0.86%) |
Jul 11, 2024 | 87.60 | 89.22 | 86.61 | 89.08 | 638,516 | +2.81(+3.26%) |
Jul 10, 2024 | 83.86 | 86.36 | 83.80 | 86.27 | 437,137 | +2.60(+3.11%) |
Jul 09, 2024 | 81.01 | 83.72 | 81.01 | 83.67 | 499,217 | +2.26(+2.78%) |
Jul 08, 2024 | 82.20 | 82.94 | 81.34 | 81.41 | 269,583 | -0.17(-0.21%) |
Jul 05, 2024 | 82.29 | 82.61 | 81.16 | 81.58 | 294,368 | -0.88(-1.07%) |
Jul 03, 2024 | 83.98 | 84.00 | 82.45 | 82.46 | 194,845 | -1.25(-1.49%) |
Jul 02, 2024 | 82.21 | 83.77 | 81.64 | 83.71 | 326,740 | +1.31(+1.59%) |