Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 99.88 | 103.70 | 99.09 | 101.30 | 1,278,946 | +2.12(+2.14%) |
Sep 17, 2024 | 99.20 | 100.28 | 98.66 | 99.18 | 1,455,714 | -0.29(-0.29%) |
Sep 16, 2024 | 99.49 | 100.37 | 99.08 | 99.47 | 905,594 | +0.78(+0.79%) |
Sep 13, 2024 | 99.31 | 99.91 | 98.69 | 98.69 | 1,033,500 | +0.69(+0.70%) |
Sep 12, 2024 | 98.36 | 99.73 | 97.72 | 98.00 | 896,832 | +1.55(+1.61%) |
Sep 11, 2024 | 95.80 | 96.97 | 94.89 | 96.45 | 1,733,025 | +2.10(+2.23%) |
Sep 10, 2024 | 94.88 | 95.23 | 93.43 | 94.35 | 1,243,678 | -1.00(-1.05%) |
Sep 09, 2024 | 95.31 | 96.24 | 94.78 | 95.35 | 945,001 | +1.25(+1.33%) |
Sep 06, 2024 | 96.04 | 97.00 | 93.71 | 94.10 | 772,264 | -2.56(-2.65%) |
Sep 05, 2024 | 97.05 | 98.08 | 96.54 | 96.66 | 781,750 | +0.31(+0.32%) |
Sep 04, 2024 | 95.93 | 97.32 | 95.85 | 96.35 | 1,303,005 | +0.17(+0.18%) |
Sep 03, 2024 | 97.64 | 97.88 | 95.16 | 96.18 | 1,616,397 | -5.54(-5.45%) |
Aug 30, 2024 | 101.63 | 101.75 | 99.88 | 101.72 | 1,415,860 | +0.29(+0.29%) |
Aug 29, 2024 | 100.81 | 101.82 | 100.14 | 101.43 | 839,292 | +0.57(+0.57%) |
Aug 28, 2024 | 102.51 | 103.20 | 100.79 | 100.86 | 930,363 | -4.80(-4.54%) |
Aug 27, 2024 | 105.11 | 106.80 | 104.33 | 105.66 | 751,725 | +0.10(+0.09%) |
Aug 26, 2024 | 106.16 | 107.80 | 105.04 | 105.56 | 655,246 | +0.94(+0.90%) |
Aug 23, 2024 | 102.81 | 104.65 | 102.55 | 104.62 | 932,225 | +2.92(+2.87%) |
Aug 22, 2024 | 103.21 | 103.86 | 101.36 | 101.70 | 780,567 | -2.60(-2.49%) |
Aug 21, 2024 | 104.47 | 104.77 | 103.07 | 104.30 | 825,155 | +0.98(+0.95%) |
Aug 20, 2024 | 105.58 | 106.02 | 102.92 | 103.32 | 865,495 | -1.97(-1.87%) |
Aug 19, 2024 | 104.33 | 105.53 | 104.20 | 105.29 | 936,116 | +1.41(+1.36%) |
Aug 16, 2024 | 105.19 | 105.39 | 103.43 | 103.88 | 938,375 | -1.91(-1.81%) |
Aug 15, 2024 | 104.81 | 106.90 | 104.37 | 105.79 | 1,098,176 | +4.32(+4.26%) |
Aug 14, 2024 | 101.03 | 101.83 | 100.21 | 101.47 | 965,638 | +0.86(+0.85%) |
Aug 13, 2024 | 100.02 | 101.14 | 98.87 | 100.61 | 825,844 | +0.29(+0.29%) |
Aug 12, 2024 | 100.30 | 101.58 | 99.83 | 100.32 | 650,371 | +1.15(+1.16%) |
Aug 09, 2024 | 100.50 | 100.50 | 98.30 | 99.17 | 703,021 | -0.17(-0.17%) |
Aug 08, 2024 | 97.34 | 100.90 | 96.83 | 99.34 | 812,654 | +3.35(+3.49%) |
Aug 07, 2024 | 99.21 | 99.58 | 95.82 | 95.98 | 1,069,307 | -2.14(-2.18%) |
Aug 06, 2024 | 95.93 | 100.43 | 95.33 | 98.12 | 1,297,130 | +1.71(+1.77%) |
Aug 05, 2024 | 90.82 | 96.91 | 89.86 | 96.41 | 1,815,000 | -2.00(-2.03%) |
Aug 02, 2024 | 99.99 | 99.99 | 97.18 | 98.41 | 1,040,294 | -2.70(-2.67%) |
Aug 01, 2024 | 103.87 | 105.03 | 100.16 | 101.11 | 1,442,425 | -4.34(-4.12%) |
Jul 31, 2024 | 104.59 | 106.35 | 103.77 | 105.45 | 1,851,561 | +5.40(+5.40%) |
Jul 30, 2024 | 101.49 | 102.44 | 99.59 | 100.05 | 1,693,498 | -2.68(-2.61%) |
Jul 29, 2024 | 102.89 | 104.70 | 102.56 | 102.73 | 1,107,640 | -1.54(-1.48%) |
Jul 26, 2024 | 104.76 | 105.01 | 103.04 | 104.27 | 739,747 | +1.07(+1.03%) |
Jul 25, 2024 | 101.99 | 104.05 | 100.34 | 103.20 | 1,504,842 | +0.16(+0.15%) |
Jul 24, 2024 | 105.15 | 105.70 | 102.61 | 103.05 | 925,000 | -1.49(-1.43%) |
Jul 23, 2024 | 102.53 | 104.62 | 100.51 | 104.54 | 1,400,149 | +0.78(+0.75%) |
Jul 22, 2024 | 104.02 | 104.57 | 102.40 | 103.76 | 1,501,536 | +0.59(+0.58%) |
Jul 19, 2024 | 101.99 | 105.59 | 101.74 | 103.16 | 1,385,907 | +0.32(+0.31%) |
Jul 18, 2024 | 107.82 | 108.31 | 102.40 | 102.85 | 1,760,687 | -5.84(-5.38%) |
Jul 17, 2024 | 110.11 | 110.36 | 108.26 | 108.69 | 914,683 | -1.89(-1.71%) |
Jul 16, 2024 | 109.81 | 110.87 | 107.45 | 110.58 | 1,142,535 | -0.77(-0.69%) |
Jul 15, 2024 | 112.67 | 113.44 | 109.86 | 111.35 | 817,241 | -2.59(-2.27%) |
Jul 12, 2024 | 113.06 | 115.06 | 112.37 | 113.94 | 768,457 | +0.60(+0.53%) |
Jul 11, 2024 | 115.73 | 116.10 | 112.12 | 113.34 | 1,030,013 | -1.73(-1.50%) |
Jul 10, 2024 | 114.29 | 115.66 | 113.95 | 115.07 | 1,079,577 | +1.33(+1.17%) |
Jul 09, 2024 | 114.71 | 115.73 | 113.67 | 113.74 | 823,162 | -1.44(-1.25%) |
Jul 08, 2024 | 114.58 | 116.16 | 114.03 | 115.18 | 1,083,014 | -0.30(-0.26%) |
Jul 05, 2024 | 116.91 | 117.67 | 115.44 | 115.48 | 882,323 | +0.71(+0.62%) |
Jul 03, 2024 | 111.19 | 115.76 | 111.18 | 114.77 | 1,063,638 | +6.02(+5.54%) |
Jul 02, 2024 | 106.67 | 109.38 | 106.53 | 108.74 | 898,546 | +1.29(+1.20%) |