Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 101.83 | 102.80 | 101.83 | 102.80 | 118,236 | +1.42(+1.40%) |
Sep 13, 2024 | 101.15 | 101.69 | 101.12 | 101.38 | 72,540 | +0.46(+0.46%) |
Sep 12, 2024 | 100.89 | 101.09 | 100.18 | 100.92 | 71,229 | +0.32(+0.32%) |
Sep 11, 2024 | 100.78 | 100.78 | 98.62 | 100.60 | 1,035,157 | -0.61(-0.60%) |
Sep 10, 2024 | 102.65 | 102.65 | 100.06 | 101.21 | 63,192 | -1.02(-1.00%) |
Sep 09, 2024 | 101.77 | 102.88 | 101.75 | 102.23 | 51,177 | +1.21(+1.20%) |
Sep 06, 2024 | 102.76 | 103.26 | 100.82 | 101.02 | 102,796 | -1.85(-1.80%) |
Sep 05, 2024 | 104.31 | 104.32 | 102.36 | 102.87 | 298,466 | -0.93(-0.90%) |
Sep 04, 2024 | 103.89 | 104.64 | 103.35 | 103.80 | 127,406 | -0.12(-0.12%) |
Sep 03, 2024 | 104.54 | 105.20 | 103.47 | 103.92 | 720,134 | -1.13(-1.08%) |
Aug 30, 2024 | 104.24 | 105.12 | 103.80 | 105.05 | 46,006 | +1.15(+1.11%) |
Aug 29, 2024 | 103.67 | 104.33 | 102.87 | 103.90 | 71,434 | +0.59(+0.57%) |
Aug 28, 2024 | 102.75 | 103.79 | 102.70 | 103.31 | 74,521 | +0.34(+0.33%) |
Aug 27, 2024 | 102.66 | 103.10 | 102.66 | 102.97 | 400,869 | +0.24(+0.23%) |
Aug 26, 2024 | 102.77 | 103.32 | 102.49 | 102.73 | 363,779 | +0.32(+0.31%) |
Aug 23, 2024 | 101.57 | 102.68 | 101.53 | 102.41 | 39,809 | +1.15(+1.14%) |
Aug 22, 2024 | 100.81 | 101.26 | 100.74 | 101.26 | 129,436 | +0.54(+0.54%) |
Aug 21, 2024 | 100.86 | 100.86 | 100.14 | 100.72 | 67,246 | +0.00(+0.00%) |
Aug 20, 2024 | 101.19 | 101.19 | 100.57 | 100.72 | 175,692 | -0.58(-0.57%) |
Aug 19, 2024 | 100.61 | 101.30 | 100.61 | 101.30 | 124,142 | +0.69(+0.69%) |
Aug 16, 2024 | 99.63 | 100.61 | 99.63 | 100.61 | 36,497 | +0.70(+0.70%) |
Aug 15, 2024 | 100.14 | 100.44 | 99.69 | 99.91 | 94,428 | +0.87(+0.88%) |
Aug 14, 2024 | 97.91 | 99.18 | 97.91 | 99.04 | 77,193 | +1.40(+1.43%) |
Aug 13, 2024 | 97.39 | 97.72 | 96.70 | 97.64 | 77,226 | +0.86(+0.89%) |
Aug 12, 2024 | 97.64 | 97.86 | 96.65 | 96.78 | 157,180 | -0.58(-0.60%) |
Aug 09, 2024 | 96.87 | 97.55 | 96.51 | 97.36 | 58,369 | +0.52(+0.54%) |
Aug 08, 2024 | 95.91 | 97.04 | 95.91 | 96.84 | 160,743 | +1.61(+1.69%) |
Aug 07, 2024 | 96.49 | 97.14 | 95.17 | 95.23 | 85,454 | +0.03(+0.03%) |
Aug 06, 2024 | 94.22 | 96.39 | 94.11 | 95.20 | 425,028 | +1.37(+1.46%) |
Aug 05, 2024 | 93.57 | 94.61 | 92.83 | 93.83 | 229,647 | -2.81(-2.91%) |
Aug 02, 2024 | 98.16 | 98.22 | 95.98 | 96.64 | 98,689 | -2.85(-2.86%) |
Aug 01, 2024 | 101.44 | 101.60 | 98.91 | 99.49 | 232,678 | -1.80(-1.78%) |
Jul 31, 2024 | 101.95 | 102.17 | 101.21 | 101.29 | 270,678 | -0.43(-0.42%) |
Jul 30, 2024 | 101.14 | 102.11 | 101.14 | 101.72 | 118,736 | +1.07(+1.06%) |
Jul 29, 2024 | 101.31 | 101.34 | 100.41 | 100.65 | 72,696 | -0.54(-0.53%) |
Jul 26, 2024 | 100.39 | 101.40 | 100.28 | 101.19 | 1,765,624 | +1.42(+1.42%) |
Jul 25, 2024 | 99.17 | 101.01 | 99.17 | 99.77 | 147,173 | +0.65(+0.66%) |
Jul 24, 2024 | 100.10 | 100.53 | 98.98 | 99.12 | 106,157 | -1.10(-1.10%) |
Jul 23, 2024 | 99.99 | 100.66 | 99.89 | 100.22 | 106,960 | +0.33(+0.33%) |
Jul 22, 2024 | 99.40 | 99.89 | 98.89 | 99.89 | 125,532 | +0.65(+0.65%) |
Jul 19, 2024 | 99.96 | 100.07 | 99.07 | 99.24 | 779,013 | -0.72(-0.72%) |
Jul 18, 2024 | 100.99 | 101.88 | 99.70 | 99.96 | 126,816 | -1.40(-1.38%) |
Jul 17, 2024 | 100.47 | 101.47 | 100.47 | 101.36 | 1,163,103 | +0.58(+0.58%) |
Jul 16, 2024 | 99.62 | 100.78 | 99.62 | 100.78 | 572,960 | +1.34(+1.35%) |
Jul 15, 2024 | 98.20 | 99.63 | 98.20 | 99.44 | 291,771 | +1.50(+1.53%) |
Jul 12, 2024 | 97.51 | 98.29 | 97.30 | 97.94 | 838,639 | +0.23(+0.24%) |
Jul 11, 2024 | 96.94 | 97.76 | 96.75 | 97.71 | 168,646 | +1.01(+1.04%) |
Jul 10, 2024 | 95.87 | 96.72 | 95.82 | 96.70 | 495,827 | +0.86(+0.90%) |
Jul 09, 2024 | 95.12 | 96.45 | 95.03 | 95.84 | 45,996 | +0.78(+0.82%) |
Jul 08, 2024 | 95.34 | 95.81 | 94.92 | 95.06 | 53,567 | +0.03(+0.03%) |
Jul 05, 2024 | 95.30 | 95.30 | 94.58 | 95.03 | 47,929 | -0.35(-0.37%) |
Jul 03, 2024 | 95.76 | 95.88 | 95.34 | 95.38 | 39,757 | -0.28(-0.29%) |
Jul 02, 2024 | 94.66 | 95.71 | 94.63 | 95.66 | 77,039 | +0.80(+0.84%) |