Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 96.53 | 96.53 | 95.37 | 95.62 | 445,952 | -0.67(-0.70%) |
Sep 26, 2024 | 96.98 | 96.98 | 95.31 | 96.29 | 352,465 | +1.12(+1.18%) |
Sep 25, 2024 | 94.91 | 95.71 | 94.88 | 95.17 | 137,303 | +0.00(+0.00%) |
Sep 24, 2024 | 94.98 | 95.30 | 93.93 | 95.17 | 239,050 | +0.59(+0.62%) |
Sep 23, 2024 | 94.86 | 94.87 | 94.31 | 94.58 | 343,531 | +0.07(+0.07%) |
Sep 20, 2024 | 94.38 | 94.83 | 93.65 | 94.51 | 435,580 | -0.12(-0.13%) |
Sep 19, 2024 | 94.48 | 95.12 | 93.85 | 94.63 | 629,637 | +2.69(+2.93%) |
Sep 18, 2024 | 92.67 | 93.25 | 91.75 | 91.94 | 272,046 | -0.44(-0.48%) |
Sep 17, 2024 | 93.06 | 93.16 | 91.85 | 92.38 | 321,167 | +0.09(+0.10%) |
Sep 16, 2024 | 91.87 | 92.34 | 91.45 | 92.29 | 131,597 | -0.15(-0.16%) |
Sep 13, 2024 | 92.03 | 92.65 | 91.84 | 92.44 | 227,646 | +0.60(+0.65%) |
Sep 12, 2024 | 91.14 | 92.12 | 90.65 | 91.84 | 238,029 | +0.89(+0.98%) |
Sep 11, 2024 | 89.11 | 91.09 | 87.58 | 90.95 | 297,624 | +2.19(+2.47%) |
Sep 10, 2024 | 88.46 | 88.82 | 87.54 | 88.76 | 184,709 | +0.87(+0.99%) |
Sep 09, 2024 | 87.87 | 88.24 | 87.04 | 87.89 | 473,785 | +0.93(+1.07%) |
Sep 06, 2024 | 89.32 | 89.38 | 86.62 | 86.96 | 188,958 | -2.39(-2.67%) |
Sep 05, 2024 | 88.89 | 90.17 | 88.83 | 89.35 | 245,518 | +0.01(+0.01%) |
Sep 04, 2024 | 88.73 | 90.05 | 88.43 | 89.34 | 143,632 | -0.18(-0.20%) |
Sep 03, 2024 | 92.44 | 92.53 | 88.99 | 89.52 | 229,478 | -3.61(-3.88%) |
Aug 30, 2024 | 93.04 | 93.26 | 92.05 | 93.13 | 331,000 | +0.98(+1.06%) |
Aug 29, 2024 | 92.57 | 93.71 | 91.93 | 92.15 | 246,762 | -0.02(-0.02%) |
Aug 28, 2024 | 93.22 | 93.30 | 91.47 | 92.17 | 123,352 | -1.21(-1.30%) |
Aug 27, 2024 | 92.53 | 93.57 | 92.14 | 93.38 | 225,575 | +0.36(+0.39%) |
Aug 26, 2024 | 93.77 | 94.08 | 92.61 | 93.02 | 145,146 | -0.92(-0.98%) |
Aug 23, 2024 | 93.67 | 94.40 | 93.03 | 93.94 | 208,839 | +1.18(+1.27%) |
Aug 22, 2024 | 94.97 | 95.00 | 92.60 | 92.76 | 243,837 | -1.70(-1.80%) |
Aug 21, 2024 | 93.87 | 94.74 | 93.73 | 94.46 | 257,962 | +0.58(+0.62%) |
Aug 20, 2024 | 94.00 | 94.44 | 93.54 | 93.88 | 142,699 | -0.16(-0.17%) |
Aug 19, 2024 | 92.99 | 94.07 | 92.36 | 94.04 | 138,775 | +1.21(+1.30%) |
Aug 16, 2024 | 92.30 | 93.09 | 92.23 | 92.83 | 203,526 | +0.06(+0.06%) |
Aug 15, 2024 | 91.58 | 92.85 | 91.53 | 92.77 | 212,773 | +2.33(+2.58%) |
Aug 14, 2024 | 90.60 | 90.95 | 89.49 | 90.44 | 738,846 | +0.09(+0.10%) |
Aug 13, 2024 | 88.94 | 90.37 | 88.94 | 90.35 | 484,189 | +2.32(+2.64%) |
Aug 12, 2024 | 87.93 | 88.64 | 87.51 | 88.03 | 232,050 | +0.10(+0.11%) |
Aug 09, 2024 | 87.00 | 88.08 | 86.75 | 87.93 | 351,418 | +0.63(+0.72%) |
Aug 08, 2024 | 85.74 | 87.37 | 84.79 | 87.30 | 358,492 | +3.04(+3.61%) |
Aug 07, 2024 | 86.82 | 87.41 | 84.13 | 84.26 | 322,417 | -0.79(-0.93%) |
Aug 06, 2024 | 84.70 | 86.49 | 83.88 | 85.05 | 730,081 | +1.02(+1.21%) |
Aug 05, 2024 | 81.06 | 85.54 | 81.00 | 84.03 | 1,129,866 | -2.70(-3.11%) |
Aug 02, 2024 | 86.94 | 87.68 | 85.64 | 86.73 | 592,873 | -2.63(-2.94%) |
Aug 01, 2024 | 92.24 | 92.97 | 88.50 | 89.36 | 565,236 | -2.38(-2.59%) |
Jul 31, 2024 | 91.26 | 92.08 | 90.81 | 91.74 | 203,929 | +2.81(+3.16%) |
Jul 30, 2024 | 90.83 | 91.00 | 88.24 | 88.93 | 152,469 | -1.42(-1.57%) |
Jul 29, 2024 | 91.24 | 91.58 | 90.15 | 90.35 | 139,222 | -0.31(-0.34%) |
Jul 26, 2024 | 90.77 | 91.21 | 90.11 | 90.66 | 449,806 | +1.10(+1.23%) |
Jul 25, 2024 | 90.42 | 91.68 | 88.43 | 89.56 | 270,745 | -0.86(-0.95%) |
Jul 24, 2024 | 92.77 | 92.91 | 90.21 | 90.42 | 343,845 | -3.72(-3.95%) |
Jul 23, 2024 | 94.20 | 94.94 | 94.06 | 94.14 | 251,146 | -0.16(-0.17%) |
Jul 22, 2024 | 93.83 | 94.51 | 93.28 | 94.30 | 228,562 | +1.82(+1.97%) |
Jul 19, 2024 | 93.48 | 93.89 | 92.36 | 92.48 | 232,834 | -0.99(-1.06%) |
Jul 18, 2024 | 94.71 | 94.72 | 92.68 | 93.47 | 265,817 | -0.34(-0.36%) |
Jul 17, 2024 | 95.46 | 95.64 | 93.77 | 93.81 | 422,641 | -3.65(-3.75%) |
Jul 16, 2024 | 97.85 | 98.03 | 96.80 | 97.46 | 262,380 | -0.03(-0.03%) |
Jul 15, 2024 | 97.53 | 98.40 | 97.00 | 97.49 | 183,717 | +0.51(+0.53%) |
Jul 12, 2024 | 96.35 | 97.99 | 96.32 | 96.98 | 209,137 | +0.55(+0.57%) |
Jul 11, 2024 | 98.56 | 98.70 | 96.19 | 96.43 | 529,282 | -2.19(-2.22%) |
Jul 10, 2024 | 98.00 | 98.66 | 97.56 | 98.62 | 248,215 | +1.05(+1.08%) |
Jul 09, 2024 | 98.24 | 98.39 | 97.17 | 97.57 | 217,353 | -0.30(-0.31%) |
Jul 08, 2024 | 97.85 | 97.92 | 97.36 | 97.87 | 363,198 | +0.26(+0.27%) |
Jul 05, 2024 | 96.63 | 97.65 | 96.63 | 97.61 | 315,248 | +1.10(+1.14%) |
Jul 03, 2024 | 95.62 | 96.55 | 95.51 | 96.51 | 173,986 | +0.89(+0.93%) |
Jul 02, 2024 | 94.53 | 95.64 | 94.26 | 95.62 | 170,731 | +0.69(+0.73%) |