Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 103.78 | 105.81 | 103.33 | 104.72 | 1,292,792 | +1.02(+0.98%) |
Sep 25, 2024 | 106.29 | 106.33 | 103.57 | 103.70 | 1,020,884 | -2.29(-2.16%) |
Sep 24, 2024 | 105.20 | 106.16 | 104.17 | 105.99 | 1,007,949 | +0.90(+0.86%) |
Sep 23, 2024 | 105.72 | 106.67 | 103.61 | 105.09 | 951,740 | -0.05(-0.05%) |
Sep 20, 2024 | 105.38 | 105.38 | 104.16 | 105.14 | 3,111,258 | -0.39(-0.37%) |
Sep 19, 2024 | 104.03 | 106.49 | 103.00 | 105.53 | 2,526,571 | +4.39(+4.34%) |
Sep 18, 2024 | 100.35 | 102.38 | 98.86 | 101.14 | 1,272,509 | +1.17(+1.17%) |
Sep 17, 2024 | 101.50 | 102.00 | 99.95 | 99.97 | 985,775 | -1.21(-1.20%) |
Sep 16, 2024 | 100.03 | 101.43 | 99.75 | 101.18 | 977,460 | +0.79(+0.79%) |
Sep 13, 2024 | 98.78 | 100.97 | 98.78 | 100.39 | 1,165,131 | +2.24(+2.28%) |
Sep 12, 2024 | 96.66 | 98.31 | 95.28 | 98.15 | 1,036,948 | +1.71(+1.77%) |
Sep 11, 2024 | 95.67 | 96.72 | 93.56 | 96.44 | 899,445 | +0.20(+0.21%) |
Sep 10, 2024 | 96.99 | 96.99 | 94.58 | 96.24 | 922,001 | -0.27(-0.28%) |
Sep 09, 2024 | 94.99 | 97.23 | 94.94 | 96.51 | 1,182,350 | +2.33(+2.47%) |
Sep 06, 2024 | 95.83 | 96.20 | 93.83 | 94.18 | 936,901 | -1.32(-1.38%) |
Sep 05, 2024 | 95.34 | 96.20 | 94.34 | 95.50 | 1,493,602 | +0.27(+0.28%) |
Sep 04, 2024 | 94.28 | 95.49 | 94.03 | 95.23 | 1,235,603 | +0.67(+0.71%) |
Sep 03, 2024 | 95.65 | 97.32 | 93.79 | 94.56 | 1,463,438 | -2.25(-2.32%) |
Aug 30, 2024 | 96.63 | 96.98 | 95.45 | 96.81 | 1,562,355 | +0.79(+0.82%) |
Aug 29, 2024 | 95.58 | 97.28 | 95.15 | 96.02 | 2,084,074 | +0.76(+0.80%) |
Aug 28, 2024 | 94.94 | 96.31 | 94.59 | 95.26 | 2,163,854 | -1.21(-1.25%) |
Aug 27, 2024 | 97.13 | 97.70 | 95.97 | 96.47 | 1,818,955 | -0.93(-0.95%) |
Aug 26, 2024 | 97.77 | 99.00 | 96.96 | 97.40 | 1,258,652 | +0.12(+0.12%) |
Aug 23, 2024 | 95.88 | 97.64 | 94.89 | 97.28 | 1,823,689 | +1.89(+1.98%) |
Aug 22, 2024 | 93.93 | 95.52 | 93.08 | 95.39 | 1,482,342 | +1.46(+1.55%) |
Aug 21, 2024 | 93.27 | 94.12 | 92.21 | 93.94 | 2,442,189 | +0.74(+0.79%) |
Aug 20, 2024 | 93.83 | 94.39 | 92.95 | 93.20 | 1,957,581 | -0.31(-0.33%) |
Aug 19, 2024 | 93.23 | 93.98 | 92.77 | 93.51 | 2,101,615 | +0.30(+0.32%) |
Aug 16, 2024 | 92.26 | 93.70 | 91.91 | 93.21 | 1,474,689 | -0.06(-0.06%) |
Aug 15, 2024 | 91.92 | 94.57 | 91.32 | 93.27 | 1,872,383 | +2.00(+2.19%) |
Aug 14, 2024 | 88.85 | 91.61 | 88.47 | 91.27 | 2,754,211 | +2.59(+2.92%) |
Aug 13, 2024 | 86.02 | 89.06 | 85.49 | 88.68 | 1,964,113 | +4.18(+4.94%) |
Aug 12, 2024 | 84.31 | 85.69 | 83.98 | 84.51 | 1,391,947 | +0.10(+0.12%) |
Aug 09, 2024 | 86.07 | 86.53 | 83.90 | 84.41 | 1,475,269 | -1.66(-1.93%) |
Aug 08, 2024 | 83.64 | 86.45 | 83.64 | 86.07 | 1,010,855 | +2.97(+3.57%) |
Aug 07, 2024 | 84.93 | 86.28 | 82.88 | 83.10 | 1,462,897 | -0.63(-0.75%) |
Aug 06, 2024 | 85.02 | 85.72 | 83.69 | 83.73 | 1,989,450 | -0.54(-0.64%) |
Aug 05, 2024 | 77.53 | 86.09 | 77.53 | 84.27 | 1,894,659 | -1.02(-1.19%) |
Aug 02, 2024 | 85.54 | 86.43 | 82.17 | 85.29 | 2,738,955 | -2.27(-2.59%) |
Aug 01, 2024 | 90.04 | 91.35 | 85.80 | 87.55 | 1,754,160 | -2.61(-2.89%) |
Jul 31, 2024 | 89.90 | 91.61 | 88.92 | 90.16 | 1,960,934 | +0.37(+0.41%) |
Jul 30, 2024 | 88.09 | 89.89 | 87.59 | 89.79 | 1,970,541 | +2.41(+2.75%) |
Jul 29, 2024 | 86.53 | 87.87 | 85.22 | 87.38 | 1,593,389 | +1.02(+1.18%) |
Jul 26, 2024 | 84.91 | 87.26 | 84.51 | 86.36 | 2,784,213 | +2.65(+3.16%) |
Jul 25, 2024 | 79.13 | 85.09 | 78.74 | 83.72 | 3,847,313 | +6.17(+7.96%) |
Jul 24, 2024 | 79.44 | 80.06 | 77.42 | 77.54 | 2,342,474 | -2.16(-2.71%) |
Jul 23, 2024 | 79.36 | 80.25 | 79.19 | 79.70 | 1,466,958 | -0.07(-0.09%) |
Jul 22, 2024 | 77.93 | 79.94 | 77.50 | 79.77 | 1,328,836 | +2.31(+2.98%) |
Jul 19, 2024 | 77.43 | 78.15 | 76.53 | 77.46 | 1,474,874 | -0.11(-0.14%) |
Jul 18, 2024 | 78.98 | 81.18 | 77.30 | 77.57 | 1,679,743 | -1.61(-2.03%) |
Jul 17, 2024 | 81.07 | 81.07 | 79.16 | 79.18 | 1,888,171 | -2.69(-3.28%) |
Jul 16, 2024 | 81.35 | 82.82 | 80.14 | 81.87 | 3,075,643 | +1.01(+1.25%) |
Jul 15, 2024 | 80.01 | 81.19 | 79.61 | 80.86 | 1,870,127 | +0.99(+1.24%) |
Jul 12, 2024 | 79.23 | 80.66 | 78.58 | 79.87 | 1,038,037 | +0.93(+1.18%) |
Jul 11, 2024 | 78.50 | 79.06 | 77.55 | 78.94 | 1,331,875 | +2.70(+3.54%) |
Jul 10, 2024 | 76.64 | 77.22 | 75.41 | 76.25 | 937,055 | +0.00(+0.00%) |
Jul 09, 2024 | 76.08 | 76.50 | 75.09 | 76.25 | 1,028,475 | -0.29(-0.38%) |
Jul 08, 2024 | 76.47 | 76.86 | 75.74 | 76.54 | 1,247,332 | +0.37(+0.49%) |
Jul 05, 2024 | 75.62 | 76.31 | 74.93 | 76.17 | 1,037,273 | +0.64(+0.85%) |
Jul 03, 2024 | 73.83 | 75.80 | 73.48 | 75.53 | 868,291 | +1.70(+2.30%) |
Jul 02, 2024 | 72.81 | 73.89 | 71.93 | 73.83 | 978,634 | +1.19(+1.64%) |