Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 98.20 | 98.41 | 97.30 | 97.55 | 344,722 | -0.63(-0.64%) |
Sep 25, 2024 | 99.92 | 100.88 | 97.92 | 98.18 | 330,895 | -1.42(-1.43%) |
Sep 24, 2024 | 99.85 | 100.03 | 99.14 | 99.60 | 271,249 | -0.40(-0.40%) |
Sep 23, 2024 | 99.93 | 101.60 | 99.32 | 100.00 | 381,181 | +0.44(+0.44%) |
Sep 20, 2024 | 100.20 | 100.30 | 98.90 | 99.56 | 938,253 | -0.67(-0.67%) |
Sep 19, 2024 | 99.22 | 101.25 | 99.00 | 100.23 | 555,851 | +1.52(+1.54%) |
Sep 18, 2024 | 98.01 | 100.29 | 97.27 | 98.71 | 429,543 | +0.20(+0.20%) |
Sep 17, 2024 | 99.65 | 100.33 | 98.39 | 98.51 | 629,312 | -1.13(-1.13%) |
Sep 16, 2024 | 97.99 | 100.10 | 97.87 | 99.64 | 765,652 | +3.48(+3.62%) |
Sep 13, 2024 | 96.34 | 97.16 | 95.91 | 96.16 | 475,731 | +0.18(+0.19%) |
Sep 12, 2024 | 97.30 | 97.56 | 95.92 | 95.98 | 486,401 | -1.17(-1.20%) |
Sep 11, 2024 | 96.30 | 97.40 | 95.30 | 97.15 | 283,652 | +0.39(+0.40%) |
Sep 10, 2024 | 97.43 | 98.03 | 95.45 | 96.76 | 530,947 | -0.70(-0.72%) |
Sep 09, 2024 | 96.85 | 98.04 | 96.58 | 97.46 | 477,516 | +0.88(+0.91%) |
Sep 06, 2024 | 97.35 | 98.02 | 95.79 | 96.58 | 595,337 | -0.83(-0.85%) |
Sep 05, 2024 | 96.26 | 97.44 | 95.27 | 97.41 | 404,743 | +1.15(+1.19%) |
Sep 04, 2024 | 95.58 | 96.67 | 93.27 | 96.26 | 321,654 | +0.69(+0.72%) |
Sep 03, 2024 | 95.16 | 96.70 | 95.16 | 95.57 | 603,098 | -1.11(-1.15%) |
Aug 30, 2024 | 96.28 | 96.98 | 95.61 | 96.68 | 472,852 | +0.68(+0.71%) |
Aug 29, 2024 | 96.00 | 96.85 | 95.20 | 96.00 | 303,178 | +0.19(+0.20%) |
Aug 28, 2024 | 94.27 | 96.23 | 94.12 | 95.81 | 470,306 | +1.98(+2.11%) |
Aug 27, 2024 | 93.15 | 94.37 | 93.14 | 93.83 | 362,918 | +0.76(+0.82%) |
Aug 26, 2024 | 93.83 | 93.94 | 92.63 | 93.07 | 182,431 | -0.22(-0.24%) |
Aug 23, 2024 | 92.63 | 93.50 | 92.35 | 93.29 | 277,784 | +1.12(+1.22%) |
Aug 22, 2024 | 92.34 | 92.98 | 91.92 | 92.17 | 268,904 | +0.22(+0.24%) |
Aug 21, 2024 | 90.82 | 92.00 | 90.37 | 91.95 | 408,345 | +1.03(+1.13%) |
Aug 20, 2024 | 91.34 | 91.36 | 90.15 | 90.92 | 820,785 | -0.10(-0.11%) |
Aug 19, 2024 | 91.05 | 91.25 | 90.61 | 91.02 | 320,592 | +0.15(+0.17%) |
Aug 16, 2024 | 90.57 | 91.75 | 90.23 | 90.87 | 368,096 | +0.31(+0.34%) |
Aug 15, 2024 | 91.50 | 91.50 | 90.43 | 90.56 | 505,011 | +0.20(+0.22%) |
Aug 14, 2024 | 90.84 | 91.12 | 90.07 | 90.36 | 236,969 | -0.67(-0.74%) |
Aug 13, 2024 | 91.03 | 91.85 | 90.56 | 91.03 | 325,198 | +0.82(+0.91%) |
Aug 12, 2024 | 90.54 | 91.56 | 89.84 | 90.21 | 750,397 | -0.28(-0.31%) |
Aug 09, 2024 | 90.72 | 90.96 | 89.35 | 90.49 | 548,032 | -0.33(-0.36%) |
Aug 08, 2024 | 89.50 | 91.22 | 89.26 | 90.82 | 387,156 | +2.16(+2.44%) |
Aug 07, 2024 | 90.00 | 90.57 | 88.31 | 88.66 | 342,120 | -0.92(-1.03%) |
Aug 06, 2024 | 87.40 | 89.87 | 87.30 | 89.58 | 465,607 | +2.14(+2.45%) |
Aug 05, 2024 | 86.36 | 89.47 | 86.19 | 87.44 | 494,852 | -1.30(-1.46%) |
Aug 02, 2024 | 87.06 | 90.60 | 82.62 | 88.74 | 1,093,252 | +4.62(+5.49%) |
Aug 01, 2024 | 84.81 | 85.98 | 83.10 | 84.12 | 519,009 | -1.17(-1.37%) |
Jul 31, 2024 | 85.26 | 86.10 | 84.00 | 85.29 | 702,065 | +0.29(+0.34%) |
Jul 30, 2024 | 86.05 | 86.73 | 84.73 | 85.00 | 381,369 | -0.64(-0.75%) |
Jul 29, 2024 | 85.79 | 85.88 | 83.42 | 85.64 | 441,179 | +0.12(+0.14%) |
Jul 26, 2024 | 85.56 | 85.94 | 84.68 | 85.52 | 293,389 | +0.52(+0.61%) |
Jul 25, 2024 | 87.06 | 87.87 | 84.99 | 85.00 | 307,570 | -2.00(-2.30%) |
Jul 24, 2024 | 86.26 | 87.83 | 85.15 | 87.00 | 388,836 | +0.47(+0.54%) |
Jul 23, 2024 | 85.81 | 87.09 | 85.78 | 86.53 | 409,823 | +0.75(+0.87%) |
Jul 22, 2024 | 85.68 | 86.10 | 85.20 | 85.78 | 450,439 | +0.29(+0.34%) |
Jul 19, 2024 | 85.84 | 86.16 | 84.34 | 85.49 | 379,426 | +0.09(+0.11%) |
Jul 18, 2024 | 86.49 | 87.92 | 84.96 | 85.40 | 472,142 | -1.24(-1.43%) |
Jul 17, 2024 | 86.76 | 88.85 | 86.56 | 86.64 | 421,429 | -0.42(-0.48%) |
Jul 16, 2024 | 86.59 | 87.78 | 86.13 | 87.06 | 625,653 | +1.41(+1.65%) |
Jul 15, 2024 | 86.64 | 87.69 | 85.23 | 85.65 | 345,059 | -0.69(-0.80%) |
Jul 12, 2024 | 88.12 | 88.29 | 86.21 | 86.34 | 354,059 | -0.99(-1.13%) |
Jul 11, 2024 | 88.06 | 88.36 | 86.97 | 87.33 | 311,083 | +0.14(+0.16%) |
Jul 10, 2024 | 86.25 | 87.44 | 85.67 | 87.19 | 443,650 | +1.24(+1.44%) |
Jul 09, 2024 | 84.51 | 86.64 | 84.51 | 85.95 | 623,981 | +1.56(+1.85%) |
Jul 08, 2024 | 86.01 | 86.29 | 84.26 | 84.39 | 481,473 | -1.14(-1.33%) |
Jul 05, 2024 | 85.58 | 86.38 | 85.46 | 85.53 | 305,262 | -0.32(-0.37%) |
Jul 03, 2024 | 86.89 | 86.89 | 85.59 | 85.85 | 170,273 | -0.65(-0.75%) |
Jul 02, 2024 | 86.86 | 87.44 | 85.98 | 86.50 | 409,001 | +0.86(+1.00%) |