Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 104.16 | 107.67 | 103.07 | 105.17 | 8,498,665 | +2.61(+2.54%) |
Sep 26, 2024 | 101.95 | 104.84 | 100.34 | 102.56 | 14,085,562 | +8.55(+9.09%) |
Sep 25, 2024 | 92.30 | 95.48 | 91.83 | 94.01 | 5,028,626 | -0.80(-0.84%) |
Sep 24, 2024 | 92.80 | 94.89 | 91.62 | 94.81 | 7,978,949 | +6.53(+7.40%) |
Sep 23, 2024 | 87.07 | 89.69 | 87.00 | 88.28 | 3,516,953 | +2.04(+2.37%) |
Sep 20, 2024 | 87.09 | 87.58 | 86.19 | 86.24 | 1,850,624 | -0.78(-0.90%) |
Sep 19, 2024 | 87.25 | 87.60 | 86.00 | 87.02 | 3,287,747 | +2.35(+2.78%) |
Sep 18, 2024 | 85.56 | 85.65 | 84.20 | 84.67 | 1,599,950 | -0.72(-0.84%) |
Sep 17, 2024 | 85.00 | 86.74 | 84.97 | 85.39 | 1,793,950 | +1.31(+1.56%) |
Sep 16, 2024 | 84.60 | 85.05 | 83.89 | 84.08 | 1,613,526 | +0.43(+0.51%) |
Sep 13, 2024 | 83.88 | 84.09 | 83.33 | 83.65 | 1,983,034 | -0.42(-0.50%) |
Sep 12, 2024 | 83.72 | 84.44 | 83.24 | 84.07 | 1,357,105 | +0.12(+0.14%) |
Sep 11, 2024 | 82.87 | 84.39 | 82.60 | 83.95 | 1,970,182 | +1.90(+2.32%) |
Sep 10, 2024 | 82.17 | 82.42 | 80.81 | 82.05 | 1,807,918 | +0.42(+0.51%) |
Sep 09, 2024 | 80.99 | 82.04 | 80.86 | 81.63 | 1,503,825 | +0.62(+0.77%) |
Sep 06, 2024 | 82.22 | 82.50 | 81.00 | 81.01 | 2,183,716 | -1.80(-2.17%) |
Sep 05, 2024 | 82.08 | 83.69 | 82.08 | 82.81 | 1,311,864 | +0.43(+0.52%) |
Sep 04, 2024 | 82.91 | 83.23 | 82.21 | 82.38 | 1,560,222 | -1.03(-1.23%) |
Sep 03, 2024 | 82.67 | 83.99 | 82.58 | 83.41 | 1,486,079 | -1.21(-1.43%) |
Aug 30, 2024 | 85.40 | 85.46 | 84.08 | 84.62 | 1,898,121 | +0.80(+0.95%) |
Aug 29, 2024 | 83.72 | 84.10 | 83.24 | 83.82 | 1,547,935 | +1.46(+1.77%) |
Aug 28, 2024 | 84.11 | 84.47 | 81.92 | 82.36 | 2,735,260 | -2.46(-2.90%) |
Aug 27, 2024 | 86.00 | 86.63 | 84.79 | 84.82 | 1,909,763 | -1.40(-1.62%) |
Aug 26, 2024 | 85.62 | 87.50 | 85.30 | 86.22 | 3,400,374 | +0.52(+0.61%) |
Aug 23, 2024 | 84.19 | 86.10 | 84.04 | 85.70 | 3,427,018 | -0.09(-0.10%) |
Aug 22, 2024 | 87.45 | 88.00 | 84.86 | 85.79 | 6,377,193 | -3.95(-4.40%) |
Aug 21, 2024 | 88.14 | 89.85 | 87.81 | 89.74 | 3,555,621 | +1.76(+2.00%) |
Aug 20, 2024 | 89.35 | 89.71 | 87.74 | 87.98 | 2,714,948 | -2.20(-2.44%) |
Aug 19, 2024 | 89.00 | 90.45 | 88.95 | 90.18 | 3,163,653 | +1.22(+1.37%) |
Aug 16, 2024 | 86.66 | 89.10 | 86.66 | 88.97 | 4,493,909 | +2.78(+3.23%) |
Aug 15, 2024 | 84.88 | 86.95 | 84.83 | 86.18 | 2,502,124 | +2.19(+2.61%) |
Aug 14, 2024 | 85.29 | 86.02 | 83.25 | 83.99 | 3,177,523 | -2.21(-2.56%) |
Aug 13, 2024 | 85.02 | 86.54 | 84.90 | 86.20 | 1,558,750 | +0.97(+1.14%) |
Aug 12, 2024 | 84.91 | 86.06 | 84.83 | 85.23 | 1,805,282 | +0.13(+0.15%) |
Aug 09, 2024 | 85.39 | 85.79 | 84.63 | 85.10 | 1,888,498 | -1.44(-1.66%) |
Aug 08, 2024 | 83.19 | 86.97 | 82.82 | 86.54 | 3,303,933 | +4.53(+5.52%) |
Aug 07, 2024 | 83.90 | 84.06 | 81.77 | 82.01 | 2,489,865 | -1.00(-1.20%) |
Aug 06, 2024 | 81.95 | 83.97 | 81.34 | 83.01 | 2,083,960 | +0.62(+0.75%) |
Aug 05, 2024 | 80.18 | 82.94 | 79.68 | 82.39 | 3,511,337 | -2.10(-2.49%) |
Aug 02, 2024 | 85.00 | 85.18 | 82.91 | 84.49 | 3,226,305 | -1.93(-2.23%) |
Aug 01, 2024 | 88.40 | 88.47 | 86.17 | 86.42 | 4,176,558 | -2.15(-2.43%) |
Jul 31, 2024 | 89.89 | 90.10 | 88.51 | 88.57 | 2,464,923 | -0.17(-0.19%) |
Jul 30, 2024 | 89.79 | 89.80 | 88.24 | 88.74 | 2,858,429 | -1.76(-1.94%) |
Jul 29, 2024 | 88.96 | 90.72 | 88.72 | 90.50 | 2,877,870 | +1.52(+1.71%) |
Jul 26, 2024 | 87.74 | 89.33 | 87.38 | 88.98 | 2,065,874 | +1.19(+1.36%) |
Jul 25, 2024 | 88.54 | 89.34 | 87.78 | 87.79 | 2,183,256 | -0.96(-1.08%) |
Jul 24, 2024 | 89.94 | 90.89 | 88.38 | 88.75 | 2,502,321 | -1.62(-1.79%) |
Jul 23, 2024 | 90.39 | 90.77 | 89.78 | 90.37 | 2,277,792 | -1.90(-2.06%) |
Jul 22, 2024 | 92.00 | 92.59 | 90.74 | 92.27 | 2,855,051 | +1.90(+2.10%) |
Jul 19, 2024 | 90.68 | 90.80 | 89.21 | 90.37 | 2,932,730 | -0.53(-0.58%) |
Jul 18, 2024 | 90.85 | 92.61 | 90.40 | 90.90 | 3,543,873 | -0.19(-0.21%) |
Jul 17, 2024 | 92.85 | 92.99 | 90.65 | 91.09 | 4,327,303 | -2.64(-2.82%) |
Jul 16, 2024 | 92.29 | 94.65 | 91.78 | 93.73 | 4,255,452 | +0.58(+0.62%) |
Jul 15, 2024 | 95.13 | 95.13 | 91.69 | 93.15 | 7,973,382 | -5.92(-5.98%) |
Jul 12, 2024 | 103.36 | 104.70 | 98.75 | 99.07 | 8,392,091 | -1.60(-1.59%) |
Jul 11, 2024 | 100.01 | 104.43 | 99.40 | 100.67 | 11,246,117 | +2.73(+2.79%) |
Jul 10, 2024 | 98.59 | 101.30 | 96.54 | 97.94 | 13,421,214 | +2.54(+2.66%) |
Jul 09, 2024 | 88.45 | 96.25 | 87.96 | 95.40 | 11,669,403 | +7.45(+8.47%) |
Jul 08, 2024 | 88.51 | 88.68 | 86.94 | 87.95 | 2,231,726 | -1.02(-1.15%) |
Jul 05, 2024 | 88.55 | 89.20 | 87.82 | 88.97 | 2,226,454 | -1.09(-1.21%) |
Jul 03, 2024 | 88.39 | 90.30 | 88.34 | 90.06 | 2,798,838 | +3.19(+3.67%) |
Jul 02, 2024 | 86.00 | 87.27 | 85.08 | 86.87 | 2,564,625 | +0.66(+0.77%) |