Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 98.00 | 99.05 | 97.06 | 98.05 | 171,451 | +1.55(+1.61%) |
Sep 25, 2024 | 98.32 | 98.84 | 95.87 | 96.50 | 163,709 | -1.44(-1.47%) |
Sep 24, 2024 | 98.84 | 99.05 | 97.73 | 97.94 | 148,761 | -0.39(-0.40%) |
Sep 23, 2024 | 99.12 | 99.90 | 97.17 | 98.33 | 128,109 | -0.59(-0.60%) |
Sep 20, 2024 | 100.95 | 102.32 | 98.81 | 98.92 | 850,527 | -2.15(-2.13%) |
Sep 19, 2024 | 99.52 | 101.08 | 98.40 | 101.07 | 188,163 | +4.41(+4.56%) |
Sep 18, 2024 | 95.00 | 99.57 | 95.00 | 96.66 | 281,188 | +1.46(+1.53%) |
Sep 17, 2024 | 94.71 | 96.49 | 94.31 | 95.20 | 163,904 | +1.90(+2.04%) |
Sep 16, 2024 | 91.15 | 93.42 | 90.13 | 93.30 | 169,405 | +1.97(+2.16%) |
Sep 13, 2024 | 89.33 | 91.67 | 89.22 | 91.33 | 147,751 | +3.11(+3.53%) |
Sep 12, 2024 | 87.37 | 88.52 | 86.05 | 88.22 | 105,824 | +1.23(+1.41%) |
Sep 11, 2024 | 86.90 | 87.41 | 85.11 | 86.99 | 104,902 | -0.55(-0.63%) |
Sep 10, 2024 | 88.61 | 89.21 | 86.96 | 87.54 | 112,069 | -1.02(-1.15%) |
Sep 09, 2024 | 88.33 | 89.48 | 88.00 | 88.56 | 123,420 | +0.38(+0.43%) |
Sep 06, 2024 | 89.61 | 89.98 | 87.34 | 88.18 | 122,072 | -1.48(-1.65%) |
Sep 05, 2024 | 90.16 | 90.45 | 88.68 | 89.66 | 95,021 | -0.55(-0.61%) |
Sep 04, 2024 | 89.84 | 90.59 | 89.16 | 90.21 | 76,030 | +0.22(+0.24%) |
Sep 03, 2024 | 94.91 | 95.44 | 89.82 | 89.99 | 144,252 | -5.97(-6.22%) |
Aug 30, 2024 | 95.17 | 96.61 | 94.65 | 95.96 | 135,825 | +1.17(+1.23%) |
Aug 29, 2024 | 94.44 | 95.43 | 93.83 | 94.79 | 97,867 | +0.55(+0.58%) |
Aug 28, 2024 | 94.05 | 94.71 | 93.58 | 94.24 | 161,416 | -0.04(-0.04%) |
Aug 27, 2024 | 94.13 | 95.25 | 93.92 | 94.28 | 92,828 | -0.73(-0.77%) |
Aug 26, 2024 | 96.81 | 96.81 | 94.67 | 95.01 | 110,733 | -0.50(-0.52%) |
Aug 23, 2024 | 92.11 | 95.92 | 91.52 | 95.51 | 163,300 | +4.01(+4.38%) |
Aug 22, 2024 | 94.10 | 96.75 | 91.31 | 91.50 | 154,684 | -2.53(-2.69%) |
Aug 21, 2024 | 92.13 | 94.45 | 91.54 | 94.03 | 128,327 | +2.78(+3.05%) |
Aug 20, 2024 | 91.89 | 92.05 | 90.53 | 91.25 | 128,969 | -0.98(-1.06%) |
Aug 19, 2024 | 91.57 | 92.54 | 91.12 | 92.23 | 129,343 | +0.56(+0.61%) |
Aug 16, 2024 | 91.74 | 92.79 | 90.50 | 91.67 | 163,088 | -0.26(-0.28%) |
Aug 15, 2024 | 91.50 | 92.62 | 90.45 | 91.93 | 140,520 | +2.88(+3.23%) |
Aug 14, 2024 | 89.95 | 90.04 | 87.91 | 89.05 | 111,858 | -0.70(-0.78%) |
Aug 13, 2024 | 87.03 | 89.88 | 86.77 | 89.75 | 229,132 | +3.71(+4.31%) |
Aug 12, 2024 | 86.24 | 86.96 | 85.25 | 86.04 | 125,669 | -0.48(-0.55%) |
Aug 09, 2024 | 85.57 | 86.98 | 85.15 | 86.52 | 136,499 | +0.62(+0.72%) |
Aug 08, 2024 | 85.62 | 86.56 | 84.34 | 85.90 | 176,331 | +1.11(+1.31%) |
Aug 07, 2024 | 83.26 | 88.77 | 82.30 | 84.79 | 354,734 | +4.88(+6.11%) |
Aug 06, 2024 | 79.14 | 81.66 | 78.94 | 79.91 | 208,456 | +0.59(+0.74%) |
Aug 05, 2024 | 78.19 | 80.25 | 76.82 | 79.32 | 203,217 | -3.05(-3.70%) |
Aug 02, 2024 | 83.59 | 84.86 | 82.02 | 82.37 | 176,037 | -4.93(-5.65%) |
Aug 01, 2024 | 92.20 | 92.42 | 86.13 | 87.30 | 174,167 | -4.62(-5.03%) |
Jul 31, 2024 | 92.27 | 93.48 | 90.22 | 91.92 | 163,410 | +0.50(+0.55%) |
Jul 30, 2024 | 91.06 | 91.92 | 89.14 | 91.42 | 157,324 | +0.87(+0.96%) |
Jul 29, 2024 | 91.31 | 91.31 | 89.59 | 90.55 | 320,883 | -0.47(-0.52%) |
Jul 26, 2024 | 89.23 | 91.41 | 87.89 | 91.02 | 240,383 | +3.07(+3.49%) |
Jul 25, 2024 | 85.90 | 88.83 | 85.90 | 87.95 | 132,517 | +2.34(+2.73%) |
Jul 24, 2024 | 87.18 | 88.50 | 85.42 | 85.61 | 195,414 | -2.05(-2.34%) |
Jul 23, 2024 | 85.84 | 89.08 | 85.81 | 87.66 | 224,869 | +1.28(+1.48%) |
Jul 22, 2024 | 82.85 | 86.61 | 82.65 | 86.38 | 212,951 | +3.98(+4.83%) |
Jul 19, 2024 | 81.93 | 82.94 | 81.61 | 82.40 | 232,870 | +0.60(+0.73%) |
Jul 18, 2024 | 81.12 | 83.04 | 80.29 | 81.80 | 166,977 | +0.38(+0.47%) |
Jul 17, 2024 | 82.07 | 83.28 | 80.69 | 81.42 | 144,263 | -1.35(-1.63%) |
Jul 16, 2024 | 79.92 | 83.22 | 79.90 | 82.77 | 262,148 | +3.77(+4.77%) |
Jul 15, 2024 | 77.84 | 80.41 | 77.42 | 79.00 | 319,933 | +1.51(+1.95%) |
Jul 12, 2024 | 76.61 | 79.33 | 76.61 | 77.49 | 164,506 | +1.95(+2.58%) |
Jul 11, 2024 | 74.21 | 76.60 | 74.11 | 75.54 | 165,594 | +2.95(+4.06%) |
Jul 10, 2024 | 71.86 | 72.74 | 71.74 | 72.59 | 123,199 | +0.83(+1.16%) |
Jul 09, 2024 | 73.32 | 73.32 | 71.64 | 71.76 | 107,146 | -1.54(-2.10%) |
Jul 08, 2024 | 72.71 | 74.17 | 72.50 | 73.30 | 133,550 | +1.16(+1.61%) |
Jul 05, 2024 | 73.26 | 73.77 | 72.03 | 72.14 | 135,965 | -1.30(-1.77%) |
Jul 03, 2024 | 73.63 | 74.31 | 73.25 | 73.44 | 60,506 | -0.22(-0.30%) |
Jul 02, 2024 | 73.91 | 74.50 | 73.52 | 73.66 | 107,355 | +0.02(+0.03%) |