Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 103.91 | 104.16 | 103.83 | 104.16 | 1,113 | +0.41(+0.39%) |
Sep 23, 2024 | 103.60 | 103.75 | 103.28 | 103.75 | 1,848 | +0.93(+0.90%) |
Sep 20, 2024 | 102.50 | 103.29 | 102.50 | 102.82 | 3,370 | -0.44(-0.42%) |
Sep 19, 2024 | 102.84 | 103.25 | 102.84 | 103.25 | 3,739 | +2.06(+2.04%) |
Sep 18, 2024 | 101.27 | 101.27 | 100.99 | 101.19 | 3,188 | +0.05(+0.05%) |
Sep 17, 2024 | 101.11 | 101.94 | 100.88 | 101.14 | 1,983 | +0.70(+0.70%) |
Sep 16, 2024 | 100.29 | 100.44 | 100.29 | 100.44 | 806 | +0.41(+0.41%) |
Sep 13, 2024 | 100.05 | 100.60 | 99.96 | 100.03 | 2,890 | +2.13(+2.18%) |
Sep 12, 2024 | 98.10 | 98.10 | 97.79 | 97.90 | 2,128 | +1.76(+1.83%) |
Sep 11, 2024 | 93.60 | 96.14 | 93.59 | 96.14 | 26,449 | +1.86(+1.97%) |
Sep 10, 2024 | 95.00 | 95.00 | 93.98 | 94.28 | 1,872 | -0.26(-0.28%) |
Sep 09, 2024 | 94.12 | 94.71 | 94.12 | 94.54 | 1,114 | +1.12(+1.20%) |
Sep 06, 2024 | 95.81 | 95.81 | 93.42 | 93.42 | 710 | -1.54(-1.62%) |
Sep 05, 2024 | 95.90 | 95.90 | 94.85 | 94.96 | 2,640 | -1.21(-1.26%) |
Sep 04, 2024 | 95.75 | 96.53 | 95.75 | 96.17 | 2,470 | -0.48(-0.50%) |
Sep 03, 2024 | 99.27 | 99.27 | 96.65 | 96.65 | 7,136 | -3.15(-3.16%) |
Aug 30, 2024 | 98.95 | 99.81 | 98.54 | 99.81 | 3,351 | +1.27(+1.28%) |
Aug 29, 2024 | 98.67 | 99.44 | 98.54 | 98.54 | 2,592 | +0.07(+0.07%) |
Aug 28, 2024 | 99.77 | 99.77 | 98.47 | 98.47 | 1,293 | -2.10(-2.09%) |
Aug 27, 2024 | 100.33 | 100.66 | 100.33 | 100.57 | 1,522 | +0.08(+0.08%) |
Aug 26, 2024 | 102.33 | 102.33 | 100.49 | 100.49 | 3,658 | -1.59(-1.56%) |
Aug 23, 2024 | 99.42 | 102.08 | 99.42 | 102.08 | 2,878 | +3.80(+3.86%) |
Aug 22, 2024 | 98.87 | 99.07 | 98.28 | 98.28 | 3,955 | -0.84(-0.85%) |
Aug 21, 2024 | 97.89 | 99.12 | 97.89 | 99.12 | 3,523 | +2.52(+2.61%) |
Aug 20, 2024 | 96.59 | 96.83 | 96.23 | 96.60 | 6,327 | -1.01(-1.03%) |
Aug 19, 2024 | 96.84 | 97.65 | 96.84 | 97.61 | 2,178 | +1.02(+1.05%) |
Aug 16, 2024 | 96.30 | 96.83 | 96.30 | 96.59 | 1,363 | +0.11(+0.11%) |
Aug 15, 2024 | 95.49 | 96.80 | 95.49 | 96.48 | 3,546 | +2.76(+2.94%) |
Aug 14, 2024 | 93.68 | 94.34 | 93.50 | 93.72 | 35,497 | -0.80(-0.85%) |
Aug 13, 2024 | 93.83 | 94.53 | 93.62 | 94.53 | 6,398 | +1.31(+1.40%) |
Aug 12, 2024 | 93.89 | 93.89 | 93.10 | 93.22 | 1,888 | -0.64(-0.68%) |
Aug 09, 2024 | 92.85 | 93.86 | 92.85 | 93.86 | 2,043 | +2.05(+2.23%) |
Aug 08, 2024 | 89.68 | 91.81 | 89.53 | 91.81 | 1,523 | +2.27(+2.54%) |
Aug 07, 2024 | 92.19 | 93.12 | 89.53 | 89.54 | 21,477 | -2.12(-2.31%) |
Aug 06, 2024 | 92.56 | 92.59 | 91.66 | 91.66 | 25,913 | +1.42(+1.57%) |
Aug 05, 2024 | 86.79 | 90.53 | 86.09 | 90.24 | 12,806 | -1.91(-2.07%) |
Aug 02, 2024 | 91.46 | 92.15 | 91.46 | 92.15 | 7,790 | -4.37(-4.53%) |
Aug 01, 2024 | 99.20 | 99.20 | 95.65 | 96.52 | 4,941 | -2.15(-2.18%) |
Jul 31, 2024 | 98.13 | 99.27 | 98.13 | 98.67 | 1,310 | +1.74(+1.80%) |
Jul 30, 2024 | 97.23 | 97.23 | 96.92 | 96.93 | 1,300 | +0.08(+0.08%) |
Jul 29, 2024 | 96.93 | 96.96 | 96.69 | 96.85 | 1,466 | +0.75(+0.78%) |
Jul 26, 2024 | 96.00 | 96.43 | 96.00 | 96.10 | 1,030 | +1.99(+2.11%) |
Jul 25, 2024 | 94.60 | 94.60 | 94.11 | 94.11 | 520 | +0.03(+0.03%) |
Jul 24, 2024 | 96.10 | 96.10 | 94.08 | 94.08 | 2,011 | -3.61(-3.69%) |
Jul 23, 2024 | 97.97 | 98.04 | 97.69 | 97.69 | 711 | +0.50(+0.51%) |
Jul 22, 2024 | 96.68 | 97.19 | 95.84 | 97.19 | 1,150 | +1.36(+1.42%) |
Jul 19, 2024 | 96.25 | 96.25 | 95.78 | 95.83 | 2,354 | +0.30(+0.31%) |
Jul 18, 2024 | 95.84 | 95.84 | 95.53 | 95.53 | 853 | -0.85(-0.88%) |
Jul 17, 2024 | 97.67 | 97.70 | 96.38 | 96.38 | 1,606 | -3.18(-3.19%) |
Jul 16, 2024 | 98.21 | 99.56 | 98.21 | 99.56 | 1,330 | +3.13(+3.25%) |
Jul 15, 2024 | 96.62 | 96.62 | 96.43 | 96.43 | 1,118 | +0.11(+0.12%) |
Jul 12, 2024 | 96.85 | 96.85 | 96.32 | 96.32 | 1,166 | +0.74(+0.77%) |
Jul 11, 2024 | 94.06 | 95.86 | 94.06 | 95.58 | 4,998 | +2.33(+2.50%) |
Jul 10, 2024 | 92.84 | 93.34 | 92.58 | 93.25 | 1,766 | -0.30(-0.32%) |
Jul 09, 2024 | 94.39 | 94.39 | 93.49 | 93.55 | 1,110 | -0.79(-0.84%) |
Jul 08, 2024 | 94.44 | 94.46 | 93.89 | 94.34 | 987 | +0.12(+0.13%) |
Jul 05, 2024 | 95.48 | 95.48 | 94.02 | 94.22 | 2,695 | -0.50(-0.52%) |
Jul 03, 2024 | 94.71 | 95.11 | 94.70 | 94.72 | 3,887 | +0.29(+0.31%) |
Jul 02, 2024 | 94.05 | 94.63 | 94.00 | 94.42 | 21,244 | -0.70(-0.74%) |