Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 99.21 | 101.48 | 98.51 | 100.43 | 252,181 | +1.97(+2.00%) |
Sep 26, 2024 | 98.50 | 103.00 | 98.41 | 98.46 | 353,411 | +0.61(+0.62%) |
Sep 25, 2024 | 95.58 | 98.40 | 95.42 | 97.85 | 319,519 | +2.57(+2.70%) |
Sep 24, 2024 | 96.10 | 96.14 | 93.26 | 95.28 | 120,376 | -0.97(-1.01%) |
Sep 23, 2024 | 96.30 | 97.66 | 94.99 | 96.25 | 160,964 | +0.36(+0.38%) |
Sep 20, 2024 | 94.53 | 97.17 | 93.37 | 95.89 | 365,787 | +0.84(+0.88%) |
Sep 19, 2024 | 91.00 | 95.61 | 89.66 | 95.05 | 279,998 | +6.66(+7.53%) |
Sep 18, 2024 | 89.56 | 90.80 | 87.79 | 88.39 | 169,497 | -0.80(-0.90%) |
Sep 17, 2024 | 91.00 | 92.35 | 89.19 | 89.19 | 159,234 | -1.65(-1.82%) |
Sep 16, 2024 | 91.00 | 91.05 | 89.05 | 90.84 | 193,007 | -0.26(-0.29%) |
Sep 13, 2024 | 90.12 | 91.57 | 88.78 | 91.10 | 233,068 | +2.51(+2.83%) |
Sep 12, 2024 | 88.40 | 90.94 | 88.04 | 88.59 | 188,919 | -0.20(-0.23%) |
Sep 11, 2024 | 88.99 | 89.94 | 86.98 | 88.79 | 260,539 | -0.69(-0.77%) |
Sep 10, 2024 | 92.27 | 92.27 | 88.45 | 89.48 | 282,786 | -3.91(-4.19%) |
Sep 09, 2024 | 90.22 | 95.23 | 88.03 | 93.39 | 451,735 | +3.42(+3.80%) |
Sep 06, 2024 | 89.09 | 95.73 | 86.80 | 89.97 | 1,332,729 | +18.59(+26.04%) |
Sep 05, 2024 | 71.25 | 71.71 | 69.81 | 71.38 | 249,842 | -0.22(-0.31%) |
Sep 04, 2024 | 72.00 | 73.11 | 71.22 | 71.60 | 287,315 | -0.98(-1.35%) |
Sep 03, 2024 | 78.36 | 78.36 | 72.08 | 72.58 | 267,161 | -6.73(-8.49%) |
Aug 30, 2024 | 77.34 | 79.36 | 77.25 | 79.31 | 204,841 | +1.87(+2.41%) |
Aug 29, 2024 | 76.68 | 78.50 | 76.58 | 77.44 | 117,805 | +1.19(+1.56%) |
Aug 28, 2024 | 77.01 | 77.77 | 76.11 | 76.25 | 180,178 | -0.62(-0.81%) |
Aug 27, 2024 | 77.90 | 77.90 | 76.05 | 76.87 | 148,650 | -0.10(-0.13%) |
Aug 26, 2024 | 76.48 | 77.62 | 76.31 | 76.97 | 96,793 | +0.66(+0.86%) |
Aug 23, 2024 | 73.19 | 76.50 | 72.86 | 76.31 | 142,660 | +3.90(+5.39%) |
Aug 22, 2024 | 72.28 | 73.56 | 72.28 | 72.41 | 86,820 | -1.14(-1.55%) |
Aug 21, 2024 | 72.71 | 73.75 | 72.48 | 73.55 | 54,734 | +1.34(+1.86%) |
Aug 20, 2024 | 74.00 | 74.00 | 71.93 | 72.21 | 66,084 | -1.44(-1.96%) |
Aug 19, 2024 | 73.28 | 73.65 | 72.50 | 73.65 | 71,656 | +0.65(+0.89%) |
Aug 16, 2024 | 72.51 | 73.12 | 71.33 | 73.00 | 106,982 | +0.37(+0.51%) |
Aug 15, 2024 | 72.48 | 74.27 | 71.85 | 72.63 | 128,262 | +1.38(+1.94%) |
Aug 14, 2024 | 72.00 | 72.30 | 70.89 | 71.25 | 103,689 | -0.30(-0.42%) |
Aug 13, 2024 | 69.92 | 71.97 | 69.51 | 71.55 | 108,579 | +2.13(+3.07%) |
Aug 12, 2024 | 69.92 | 70.15 | 68.53 | 69.42 | 113,341 | +0.00(+0.00%) |
Aug 09, 2024 | 70.35 | 70.58 | 68.69 | 69.42 | 80,537 | -1.02(-1.45%) |
Aug 08, 2024 | 69.76 | 70.69 | 69.20 | 70.44 | 73,592 | +1.14(+1.65%) |
Aug 07, 2024 | 71.03 | 71.47 | 69.17 | 69.30 | 155,311 | -1.02(-1.45%) |
Aug 06, 2024 | 69.55 | 70.50 | 68.56 | 70.32 | 162,647 | +0.77(+1.11%) |
Aug 05, 2024 | 65.66 | 69.72 | 63.53 | 69.55 | 287,666 | +0.23(+0.33%) |
Aug 02, 2024 | 71.89 | 72.16 | 68.97 | 69.32 | 199,089 | -5.20(-6.98%) |
Aug 01, 2024 | 79.00 | 79.53 | 72.20 | 74.52 | 388,960 | -4.41(-5.59%) |
Jul 31, 2024 | 78.41 | 81.05 | 78.00 | 78.93 | 437,095 | +1.38(+1.78%) |
Jul 30, 2024 | 77.34 | 77.99 | 76.22 | 77.55 | 120,274 | +0.50(+0.65%) |
Jul 29, 2024 | 78.00 | 78.81 | 76.48 | 77.05 | 122,588 | -0.54(-0.70%) |
Jul 26, 2024 | 76.87 | 78.86 | 76.58 | 77.59 | 91,835 | +1.91(+2.52%) |
Jul 25, 2024 | 76.51 | 76.69 | 74.46 | 75.68 | 125,850 | -0.52(-0.68%) |
Jul 24, 2024 | 77.90 | 79.36 | 76.02 | 76.20 | 131,840 | -2.26(-2.88%) |
Jul 23, 2024 | 77.64 | 79.79 | 76.27 | 78.46 | 199,848 | +0.74(+0.95%) |
Jul 22, 2024 | 75.65 | 78.00 | 75.24 | 77.72 | 156,021 | +2.48(+3.30%) |
Jul 19, 2024 | 76.05 | 76.14 | 74.71 | 75.24 | 111,192 | -0.73(-0.96%) |
Jul 18, 2024 | 76.15 | 77.33 | 72.87 | 75.97 | 226,907 | -0.24(-0.31%) |
Jul 17, 2024 | 79.11 | 79.89 | 76.03 | 76.21 | 268,859 | -3.07(-3.87%) |
Jul 16, 2024 | 77.79 | 79.88 | 77.41 | 79.27 | 432,338 | +2.35(+3.06%) |
Jul 15, 2024 | 76.20 | 77.70 | 75.21 | 76.92 | 245,643 | +2.01(+2.69%) |
Jul 12, 2024 | 72.12 | 76.98 | 71.32 | 74.91 | 447,803 | +2.94(+4.08%) |
Jul 11, 2024 | 70.67 | 72.27 | 69.51 | 71.97 | 120,878 | +2.48(+3.57%) |
Jul 10, 2024 | 70.61 | 70.61 | 67.54 | 69.49 | 219,472 | -0.62(-0.88%) |
Jul 09, 2024 | 71.72 | 72.28 | 70.11 | 70.11 | 135,486 | -1.84(-2.56%) |
Jul 08, 2024 | 70.73 | 72.25 | 70.22 | 71.95 | 212,801 | +1.47(+2.09%) |
Jul 05, 2024 | 71.70 | 72.16 | 69.32 | 70.48 | 112,314 | -1.28(-1.78%) |
Jul 03, 2024 | 71.39 | 72.15 | 70.37 | 71.75 | 91,829 | +0.41(+0.57%) |
Jul 02, 2024 | 71.08 | 71.77 | 70.03 | 71.34 | 122,388 | +0.14(+0.20%) |