Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 104.50 | 104.54 | 104.15 | 104.40 | 45,482 | +2.69(+2.64%) |
Sep 25, 2024 | 103.10 | 103.10 | 101.71 | 101.71 | 14,862 | -0.24(-0.24%) |
Sep 24, 2024 | 101.43 | 102.03 | 100.46 | 101.95 | 19,933 | -0.38(-0.37%) |
Sep 23, 2024 | 101.92 | 102.38 | 101.35 | 102.33 | 19,424 | +0.19(+0.18%) |
Sep 20, 2024 | 102.04 | 102.32 | 101.40 | 102.14 | 16,133 | -1.14(-1.10%) |
Sep 19, 2024 | 103.66 | 103.74 | 102.81 | 103.28 | 53,574 | +0.00(+0.00%) |
Sep 18, 2024 | 102.67 | 104.11 | 101.86 | 103.28 | 53,858 | -1.44(-1.38%) |
Sep 17, 2024 | 105.00 | 105.10 | 104.31 | 104.72 | 16,556 | +2.06(+2.01%) |
Sep 16, 2024 | 102.95 | 102.95 | 102.20 | 102.66 | 18,722 | -0.16(-0.16%) |
Sep 13, 2024 | 101.95 | 103.11 | 101.95 | 102.82 | 23,249 | +0.71(+0.70%) |
Sep 12, 2024 | 100.28 | 102.28 | 99.31 | 102.11 | 73,414 | +8.11(+8.63%) |
Sep 11, 2024 | 92.68 | 95.00 | 92.08 | 94.00 | 35,881 | +1.69(+1.83%) |
Sep 10, 2024 | 91.70 | 92.35 | 91.69 | 92.31 | 38,724 | +0.69(+0.75%) |
Sep 09, 2024 | 92.46 | 92.56 | 90.77 | 91.62 | 24,821 | +0.02(+0.02%) |
Sep 06, 2024 | 93.01 | 93.01 | 91.41 | 91.60 | 17,512 | +0.56(+0.62%) |
Sep 05, 2024 | 91.94 | 91.95 | 91.03 | 91.03 | 44,226 | +0.13(+0.14%) |
Sep 04, 2024 | 90.57 | 91.12 | 90.36 | 90.91 | 12,624 | -0.21(-0.23%) |
Sep 03, 2024 | 90.97 | 91.45 | 90.78 | 91.12 | 42,471 | +1.67(+1.87%) |
Aug 30, 2024 | 89.16 | 90.14 | 89.16 | 89.45 | 21,872 | -2.58(-2.81%) |
Aug 29, 2024 | 92.06 | 92.32 | 91.92 | 92.03 | 16,437 | +0.15(+0.16%) |
Aug 28, 2024 | 92.20 | 92.35 | 91.84 | 91.89 | 47,776 | -0.46(-0.50%) |
Aug 27, 2024 | 92.06 | 92.52 | 92.03 | 92.35 | 18,458 | +0.40(+0.43%) |
Aug 26, 2024 | 92.69 | 92.72 | 91.95 | 91.95 | 16,248 | -0.79(-0.85%) |
Aug 23, 2024 | 92.57 | 92.92 | 91.77 | 92.74 | 34,752 | -1.20(-1.28%) |
Aug 22, 2024 | 94.40 | 94.40 | 93.73 | 93.94 | 113,881 | -0.26(-0.28%) |
Aug 21, 2024 | 93.89 | 94.32 | 93.73 | 94.20 | 40,009 | +0.53(+0.57%) |
Aug 20, 2024 | 93.81 | 93.81 | 93.16 | 93.67 | 24,824 | -0.24(-0.26%) |
Aug 19, 2024 | 92.82 | 93.91 | 92.82 | 93.91 | 15,954 | +1.74(+1.89%) |
Aug 16, 2024 | 91.60 | 92.17 | 91.60 | 92.17 | 10,257 | -0.61(-0.66%) |
Aug 15, 2024 | 92.64 | 92.83 | 92.45 | 92.78 | 37,662 | +0.11(+0.12%) |
Aug 14, 2024 | 92.82 | 93.12 | 92.52 | 92.67 | 30,134 | +2.33(+2.58%) |
Aug 13, 2024 | 89.77 | 90.43 | 89.54 | 90.34 | 14,864 | +1.25(+1.40%) |
Aug 12, 2024 | 88.59 | 89.43 | 88.59 | 89.09 | 22,116 | -0.08(-0.09%) |
Aug 09, 2024 | 88.58 | 89.17 | 88.45 | 89.17 | 40,895 | +0.45(+0.50%) |
Aug 08, 2024 | 87.89 | 88.82 | 87.86 | 88.72 | 25,452 | +0.58(+0.66%) |
Aug 07, 2024 | 88.55 | 89.05 | 88.14 | 88.14 | 84,014 | +1.95(+2.26%) |
Aug 06, 2024 | 84.93 | 86.40 | 84.93 | 86.19 | 101,822 | +0.85(+1.00%) |
Aug 05, 2024 | 85.00 | 85.78 | 84.78 | 85.34 | 21,769 | -3.23(-3.65%) |
Aug 02, 2024 | 89.04 | 89.31 | 88.44 | 88.57 | 16,865 | -2.28(-2.51%) |
Aug 01, 2024 | 91.46 | 91.84 | 90.33 | 90.85 | 31,998 | -1.08(-1.17%) |
Jul 31, 2024 | 92.23 | 92.39 | 91.68 | 91.93 | 44,492 | +0.56(+0.61%) |
Jul 30, 2024 | 90.72 | 91.41 | 90.56 | 91.37 | 27,648 | +0.68(+0.75%) |
Jul 29, 2024 | 90.54 | 90.70 | 90.08 | 90.69 | 26,804 | -0.40(-0.44%) |
Jul 26, 2024 | 91.19 | 91.50 | 90.79 | 91.09 | 16,518 | -0.22(-0.24%) |
Jul 25, 2024 | 89.94 | 91.31 | 89.72 | 91.31 | 27,044 | +1.68(+1.87%) |
Jul 24, 2024 | 90.58 | 91.01 | 89.35 | 89.63 | 43,621 | +2.43(+2.79%) |
Jul 23, 2024 | 87.48 | 87.60 | 87.20 | 87.20 | 25,150 | -1.44(-1.62%) |
Jul 22, 2024 | 88.55 | 88.77 | 88.10 | 88.64 | 25,065 | +2.38(+2.76%) |
Jul 19, 2024 | 86.35 | 86.64 | 86.13 | 86.26 | 21,591 | -0.02(-0.03%) |
Jul 18, 2024 | 86.02 | 86.79 | 86.02 | 86.28 | 17,907 | +3.02(+3.63%) |
Jul 17, 2024 | 83.53 | 83.77 | 82.98 | 83.26 | 36,910 | -1.89(-2.22%) |
Jul 16, 2024 | 84.27 | 85.24 | 84.27 | 85.15 | 22,049 | +0.21(+0.25%) |
Jul 15, 2024 | 85.57 | 85.57 | 84.87 | 84.94 | 20,596 | -1.23(-1.43%) |
Jul 12, 2024 | 85.74 | 86.37 | 85.74 | 86.17 | 24,546 | -0.80(-0.92%) |
Jul 11, 2024 | 87.08 | 87.21 | 86.67 | 86.97 | 17,557 | +1.34(+1.56%) |
Jul 10, 2024 | 84.79 | 85.64 | 84.67 | 85.63 | 28,763 | +2.68(+3.23%) |
Jul 09, 2024 | 83.40 | 83.40 | 82.54 | 82.95 | 30,132 | -1.34(-1.59%) |
Jul 08, 2024 | 84.75 | 84.75 | 84.20 | 84.29 | 25,629 | -1.36(-1.59%) |
Jul 05, 2024 | 85.28 | 85.66 | 84.95 | 85.65 | 19,973 | +0.28(+0.33%) |
Jul 03, 2024 | 85.30 | 85.44 | 84.91 | 85.37 | 29,423 | +3.14(+3.82%) |
Jul 02, 2024 | 81.58 | 82.23 | 81.53 | 82.23 | 126,965 | -0.64(-0.77%) |