Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 100.66 | 100.68 | 100.66 | 100.67 | 1,183,422 | +0.04(+0.04%) |
Sep 26, 2024 | 100.62 | 100.63 | 100.61 | 100.63 | 738,720 | +0.03(+0.03%) |
Sep 25, 2024 | 100.59 | 100.61 | 100.58 | 100.60 | 887,700 | +0.02(+0.02%) |
Sep 24, 2024 | 100.60 | 100.60 | 100.57 | 100.58 | 1,725,134 | +0.00(+0.00%) |
Sep 23, 2024 | 100.58 | 100.58 | 100.56 | 100.58 | 716,735 | +0.03(+0.03%) |
Sep 20, 2024 | 100.55 | 100.56 | 100.53 | 100.55 | 1,017,004 | +0.03(+0.03%) |
Sep 19, 2024 | 100.51 | 100.52 | 100.51 | 100.52 | 720,136 | +0.03(+0.03%) |
Sep 18, 2024 | 100.44 | 100.50 | 100.44 | 100.49 | 1,287,808 | +0.05(+0.05%) |
Sep 17, 2024 | 100.43 | 100.46 | 100.43 | 100.44 | 913,028 | +0.01(+0.01%) |
Sep 16, 2024 | 100.41 | 100.44 | 100.40 | 100.43 | 911,982 | +0.05(+0.05%) |
Sep 13, 2024 | 100.41 | 100.41 | 100.38 | 100.38 | 792,936 | +0.05(+0.05%) |
Sep 12, 2024 | 100.32 | 100.35 | 100.32 | 100.33 | 694,083 | +0.02(+0.02%) |
Sep 11, 2024 | 100.33 | 100.34 | 100.31 | 100.31 | 688,051 | -0.02(-0.02%) |
Sep 10, 2024 | 100.32 | 100.35 | 100.32 | 100.33 | 687,012 | +0.02(+0.02%) |
Sep 09, 2024 | 100.30 | 100.35 | 100.29 | 100.31 | 1,803,825 | +0.02(+0.02%) |
Sep 06, 2024 | 100.28 | 100.29 | 100.26 | 100.29 | 858,349 | +0.20(+0.20%) |
Sep 05, 2024 | 100.24 | 100.25 | 100.09 | 100.09 | 4,115,060 | -0.13(-0.13%) |
Sep 04, 2024 | 100.21 | 100.24 | 100.21 | 100.22 | 924,347 | +0.03(+0.03%) |
Sep 03, 2024 | 100.23 | 100.25 | 100.19 | 100.19 | 2,737,226 | -0.48(-0.48%) |
Aug 30, 2024 | 100.65 | 100.70 | 100.64 | 100.67 | 1,312,931 | +0.05(+0.05%) |
Aug 29, 2024 | 100.61 | 100.63 | 100.60 | 100.62 | 1,070,831 | +0.04(+0.04%) |
Aug 28, 2024 | 100.59 | 100.60 | 100.58 | 100.58 | 617,753 | +0.00(+0.00%) |
Aug 27, 2024 | 100.57 | 100.60 | 100.56 | 100.58 | 1,110,495 | +0.03(+0.03%) |
Aug 26, 2024 | 100.53 | 100.55 | 100.53 | 100.55 | 656,788 | +0.04(+0.04%) |
Aug 23, 2024 | 100.51 | 100.54 | 100.51 | 100.51 | 830,873 | +0.04(+0.04%) |
Aug 22, 2024 | 100.48 | 100.50 | 100.47 | 100.47 | 730,021 | -0.01(-0.01%) |
Aug 21, 2024 | 100.46 | 100.48 | 100.46 | 100.48 | 599,507 | +0.04(+0.04%) |
Aug 20, 2024 | 100.45 | 100.47 | 100.44 | 100.44 | 954,802 | -0.03(-0.03%) |
Aug 19, 2024 | 100.42 | 100.47 | 100.42 | 100.47 | 915,129 | +0.06(+0.06%) |
Aug 16, 2024 | 100.38 | 100.42 | 100.38 | 100.41 | 919,925 | +0.09(+0.09%) |
Aug 15, 2024 | 100.34 | 100.35 | 100.32 | 100.32 | 1,651,302 | -0.02(-0.02%) |
Aug 14, 2024 | 100.39 | 100.39 | 100.31 | 100.34 | 4,898,262 | -0.03(-0.03%) |
Aug 13, 2024 | 100.36 | 100.38 | 100.34 | 100.37 | 968,905 | +0.04(+0.04%) |
Aug 12, 2024 | 100.32 | 100.35 | 100.31 | 100.33 | 1,723,006 | +0.04(+0.04%) |
Aug 09, 2024 | 100.30 | 100.31 | 100.29 | 100.29 | 836,126 | +0.03(+0.03%) |
Aug 08, 2024 | 100.23 | 100.27 | 100.23 | 100.26 | 1,085,635 | +0.02(+0.02%) |
Aug 07, 2024 | 100.25 | 100.27 | 100.24 | 100.24 | 1,048,671 | -0.01(-0.01%) |
Aug 06, 2024 | 100.19 | 100.25 | 100.19 | 100.25 | 1,310,339 | +0.05(+0.05%) |
Aug 05, 2024 | 100.18 | 100.25 | 100.11 | 100.20 | 4,143,932 | -0.05(-0.05%) |
Aug 02, 2024 | 100.27 | 100.29 | 100.25 | 100.25 | 1,790,242 | +0.04(+0.04%) |
Aug 01, 2024 | 100.24 | 100.24 | 100.20 | 100.21 | 2,233,426 | +0.00(+0.00%) |
Jul 31, 2024 | 100.22 | 100.23 | 100.21 | 100.21 | 1,775,019 | +0.00(+0.00%) |
Jul 30, 2024 | 100.22 | 100.22 | 100.19 | 100.21 | 1,185,127 | +0.02(+0.02%) |
Jul 29, 2024 | 100.20 | 100.21 | 100.19 | 100.19 | 740,529 | +0.00(+0.00%) |
Jul 26, 2024 | 100.19 | 100.20 | 100.18 | 100.19 | 841,002 | +0.05(+0.05%) |
Jul 25, 2024 | 100.13 | 100.16 | 100.13 | 100.14 | 1,259,590 | +0.02(+0.02%) |
Jul 24, 2024 | 100.14 | 100.15 | 100.12 | 100.12 | 971,657 | +0.03(+0.03%) |
Jul 23, 2024 | 100.13 | 100.13 | 100.09 | 100.09 | 973,552 | -0.05(-0.05%) |
Jul 22, 2024 | 100.08 | 100.14 | 100.08 | 100.14 | 794,469 | +0.10(+0.10%) |
Jul 19, 2024 | 100.05 | 100.08 | 100.04 | 100.04 | 802,851 | +0.02(+0.02%) |
Jul 18, 2024 | 100.03 | 100.04 | 100.02 | 100.02 | 644,696 | +0.01(+0.01%) |
Jul 17, 2024 | 99.99 | 100.02 | 99.99 | 100.01 | 945,577 | +0.02(+0.02%) |
Jul 16, 2024 | 99.98 | 100.01 | 99.98 | 99.99 | 1,258,870 | +0.04(+0.04%) |
Jul 15, 2024 | 99.95 | 99.98 | 99.95 | 99.95 | 2,169,168 | -0.01(-0.01%) |
Jul 12, 2024 | 99.96 | 99.97 | 99.95 | 99.96 | 653,560 | +0.04(+0.04%) |
Jul 11, 2024 | 99.93 | 99.94 | 99.92 | 99.92 | 668,802 | +0.01(+0.01%) |
Jul 10, 2024 | 99.93 | 99.93 | 99.91 | 99.91 | 830,959 | -0.02(-0.02%) |
Jul 09, 2024 | 99.90 | 99.93 | 99.89 | 99.93 | 1,006,531 | +0.03(+0.03%) |
Jul 08, 2024 | 99.88 | 99.90 | 99.87 | 99.90 | 584,611 | +0.03(+0.03%) |
Jul 05, 2024 | 99.87 | 99.88 | 99.86 | 99.87 | 627,950 | +0.03(+0.03%) |
Jul 03, 2024 | 99.84 | 99.85 | 99.84 | 99.84 | 523,244 | +0.02(+0.02%) |
Jul 02, 2024 | 99.78 | 99.83 | 99.78 | 99.82 | 947,780 | +0.06(+0.06%) |