Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 102.07 | 102.38 | 101.72 | 102.27 | 6,514,949 | -0.19(-0.19%) |
Sep 19, 2024 | 103.47 | 103.47 | 101.89 | 102.46 | 6,329,935 | -0.11(-0.11%) |
Sep 18, 2024 | 102.93 | 104.04 | 102.42 | 102.57 | 6,219,077 | -0.19(-0.18%) |
Sep 17, 2024 | 103.70 | 103.94 | 102.49 | 102.76 | 5,278,897 | -0.85(-0.82%) |
Sep 16, 2024 | 103.60 | 103.93 | 103.15 | 103.61 | 4,680,354 | +0.47(+0.46%) |
Sep 13, 2024 | 102.79 | 103.15 | 102.55 | 103.14 | 4,797,025 | +0.94(+0.92%) |
Sep 12, 2024 | 102.03 | 102.28 | 101.12 | 102.20 | 4,537,705 | +0.36(+0.35%) |
Sep 11, 2024 | 101.18 | 101.96 | 100.01 | 101.84 | 4,270,231 | -0.36(-0.35%) |
Sep 10, 2024 | 100.92 | 102.20 | 100.69 | 102.20 | 5,856,073 | +1.59(+1.58%) |
Sep 09, 2024 | 99.35 | 100.77 | 99.31 | 100.61 | 5,657,293 | +1.21(+1.22%) |
Sep 06, 2024 | 99.61 | 99.78 | 98.62 | 99.40 | 9,306,282 | -0.09(-0.09%) |
Sep 05, 2024 | 100.49 | 100.58 | 99.28 | 99.49 | 7,729,822 | -0.32(-0.32%) |
Sep 04, 2024 | 99.80 | 100.73 | 99.25 | 99.81 | 6,448,348 | +0.28(+0.28%) |
Sep 03, 2024 | 98.80 | 99.99 | 98.80 | 99.53 | 7,191,149 | +0.00(+0.00%) |
Aug 30, 2024 | 99.01 | 99.53 | 96.64 | 99.53 | 4,211,984 | +1.00(+1.01%) |
Aug 29, 2024 | 98.75 | 98.91 | 98.08 | 98.53 | 5,013,914 | -0.33(-0.33%) |
Aug 28, 2024 | 99.21 | 99.48 | 98.31 | 98.86 | 2,870,869 | -0.35(-0.35%) |
Aug 27, 2024 | 98.25 | 99.28 | 98.20 | 99.21 | 3,713,012 | +0.22(+0.22%) |
Aug 26, 2024 | 99.53 | 99.69 | 98.85 | 98.99 | 3,571,740 | -0.15(-0.15%) |
Aug 23, 2024 | 97.44 | 99.23 | 97.35 | 99.14 | 6,458,332 | +2.08(+2.14%) |
Aug 22, 2024 | 96.75 | 97.11 | 96.49 | 97.06 | 2,741,211 | +0.37(+0.38%) |
Aug 21, 2024 | 96.30 | 96.80 | 95.89 | 96.69 | 3,571,679 | +0.34(+0.35%) |
Aug 20, 2024 | 96.54 | 96.63 | 95.91 | 96.35 | 3,994,049 | -0.02(-0.02%) |
Aug 19, 2024 | 95.69 | 96.39 | 95.62 | 96.37 | 3,101,403 | +0.73(+0.76%) |
Aug 16, 2024 | 95.54 | 95.95 | 95.20 | 95.64 | 4,700,273 | +0.03(+0.03%) |
Aug 15, 2024 | 95.97 | 96.10 | 95.29 | 95.61 | 5,092,805 | -0.29(-0.30%) |
Aug 14, 2024 | 95.75 | 96.30 | 95.31 | 95.90 | 4,231,543 | +0.38(+0.40%) |
Aug 13, 2024 | 95.46 | 95.68 | 94.94 | 95.52 | 3,203,132 | +0.73(+0.77%) |
Aug 12, 2024 | 95.15 | 95.15 | 94.14 | 94.79 | 3,658,300 | -0.65(-0.68%) |
Aug 09, 2024 | 95.40 | 95.66 | 94.42 | 95.44 | 4,156,450 | +0.43(+0.45%) |
Aug 08, 2024 | 94.22 | 95.17 | 93.80 | 95.01 | 6,434,755 | +1.00(+1.06%) |
Aug 07, 2024 | 95.15 | 96.28 | 93.98 | 94.01 | 7,478,527 | -0.83(-0.88%) |
Aug 06, 2024 | 92.81 | 95.73 | 92.49 | 94.84 | 9,250,823 | +1.94(+2.09%) |
Aug 05, 2024 | 93.92 | 95.44 | 92.67 | 92.90 | 12,392,805 | -2.71(-2.83%) |
Aug 02, 2024 | 95.20 | 96.49 | 94.69 | 95.61 | 10,929,072 | +0.09(+0.09%) |
Aug 01, 2024 | 95.20 | 95.92 | 94.57 | 95.52 | 11,424,639 | +1.09(+1.15%) |
Jul 31, 2024 | 94.43 | 95.50 | 94.12 | 94.43 | 6,430,953 | -0.25(-0.26%) |
Jul 30, 2024 | 94.34 | 94.86 | 94.02 | 94.68 | 3,976,658 | +0.64(+0.68%) |
Jul 29, 2024 | 93.72 | 94.30 | 92.73 | 94.04 | 5,905,337 | +0.60(+0.64%) |
Jul 26, 2024 | 92.32 | 93.74 | 92.26 | 93.44 | 4,575,618 | +1.55(+1.69%) |
Jul 25, 2024 | 92.86 | 93.67 | 91.70 | 91.89 | 6,443,594 | -0.31(-0.34%) |
Jul 24, 2024 | 93.54 | 94.15 | 92.16 | 92.20 | 4,693,534 | -1.49(-1.59%) |
Jul 23, 2024 | 93.58 | 94.25 | 93.20 | 93.69 | 4,054,167 | -0.12(-0.13%) |
Jul 22, 2024 | 93.09 | 93.88 | 92.49 | 93.81 | 4,144,046 | +0.90(+0.97%) |
Jul 19, 2024 | 93.21 | 93.45 | 92.46 | 92.91 | 3,812,795 | -0.19(-0.20%) |
Jul 18, 2024 | 93.24 | 94.88 | 92.80 | 93.10 | 5,090,171 | -0.70(-0.75%) |
Jul 17, 2024 | 93.09 | 94.37 | 93.09 | 93.80 | 6,270,086 | +0.61(+0.65%) |
Jul 16, 2024 | 92.66 | 93.19 | 92.16 | 93.19 | 4,809,905 | +1.13(+1.23%) |
Jul 15, 2024 | 91.79 | 92.25 | 91.42 | 92.06 | 4,012,562 | +0.42(+0.46%) |
Jul 12, 2024 | 91.48 | 92.20 | 91.23 | 91.64 | 5,344,765 | +0.76(+0.84%) |
Jul 11, 2024 | 89.85 | 91.23 | 89.70 | 90.88 | 7,488,311 | +2.44(+2.76%) |
Jul 10, 2024 | 88.21 | 88.47 | 87.55 | 88.44 | 3,444,671 | +0.68(+0.77%) |
Jul 09, 2024 | 87.55 | 88.06 | 86.90 | 87.76 | 2,350,590 | -0.02(-0.02%) |
Jul 08, 2024 | 87.53 | 87.93 | 87.36 | 87.78 | 3,107,230 | +0.31(+0.35%) |
Jul 05, 2024 | 87.42 | 87.67 | 86.92 | 87.47 | 3,871,816 | +0.25(+0.29%) |
Jul 03, 2024 | 87.59 | 87.92 | 87.21 | 87.22 | 2,832,956 | -0.04(-0.05%) |
Jul 02, 2024 | 87.18 | 87.46 | 86.82 | 87.26 | 2,963,167 | +0.33(+0.38%) |