Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 94.81 | 95.10 | 93.76 | 94.93 | 1,224,265 | +0.48(+0.51%) |
Sep 26, 2024 | 95.78 | 97.24 | 94.29 | 94.45 | 1,010,168 | -0.87(-0.91%) |
Sep 25, 2024 | 96.00 | 96.30 | 95.15 | 95.32 | 887,310 | -0.81(-0.84%) |
Sep 24, 2024 | 97.01 | 97.50 | 95.54 | 96.13 | 1,126,932 | -0.49(-0.51%) |
Sep 23, 2024 | 97.22 | 98.09 | 96.23 | 96.62 | 1,012,035 | -0.40(-0.41%) |
Sep 20, 2024 | 97.73 | 97.73 | 96.48 | 97.02 | 1,491,652 | -1.26(-1.28%) |
Sep 19, 2024 | 97.47 | 98.48 | 96.45 | 98.28 | 1,527,522 | +4.14(+4.40%) |
Sep 18, 2024 | 94.20 | 95.88 | 93.58 | 94.14 | 1,033,132 | -0.72(-0.76%) |
Sep 17, 2024 | 94.74 | 95.90 | 94.43 | 94.86 | 877,942 | +0.92(+0.98%) |
Sep 16, 2024 | 94.57 | 95.06 | 93.61 | 93.94 | 559,592 | +0.12(+0.13%) |
Sep 13, 2024 | 92.94 | 94.01 | 92.67 | 93.82 | 626,709 | +1.30(+1.41%) |
Sep 12, 2024 | 92.37 | 93.31 | 92.23 | 92.52 | 946,316 | +0.47(+0.51%) |
Sep 11, 2024 | 89.75 | 92.16 | 89.59 | 92.05 | 1,535,070 | +1.86(+2.06%) |
Sep 10, 2024 | 91.46 | 91.46 | 89.41 | 90.19 | 1,639,897 | -1.06(-1.16%) |
Sep 09, 2024 | 91.43 | 93.48 | 91.20 | 91.25 | 1,651,322 | +0.65(+0.72%) |
Sep 06, 2024 | 92.14 | 93.33 | 90.52 | 90.60 | 1,814,806 | -1.38(-1.50%) |
Sep 05, 2024 | 92.70 | 93.23 | 91.65 | 91.98 | 1,400,631 | -0.97(-1.04%) |
Sep 04, 2024 | 92.20 | 94.83 | 92.20 | 92.95 | 1,481,094 | +0.52(+0.56%) |
Sep 03, 2024 | 96.44 | 96.99 | 92.16 | 92.43 | 1,196,501 | -4.99(-5.12%) |
Aug 30, 2024 | 96.48 | 97.43 | 95.15 | 97.42 | 2,181,766 | +0.88(+0.91%) |
Aug 29, 2024 | 94.47 | 96.93 | 94.47 | 96.54 | 1,101,400 | +2.41(+2.56%) |
Aug 28, 2024 | 94.41 | 94.80 | 93.39 | 94.13 | 1,176,508 | -0.37(-0.39%) |
Aug 27, 2024 | 94.22 | 95.47 | 94.16 | 94.50 | 706,603 | -0.23(-0.24%) |
Aug 26, 2024 | 95.66 | 96.12 | 94.70 | 94.73 | 473,742 | -0.78(-0.82%) |
Aug 23, 2024 | 94.59 | 95.57 | 93.99 | 95.51 | 632,360 | +1.58(+1.68%) |
Aug 22, 2024 | 94.37 | 94.45 | 93.56 | 93.93 | 742,811 | -0.63(-0.67%) |
Aug 21, 2024 | 94.00 | 94.61 | 93.69 | 94.56 | 593,281 | +0.67(+0.71%) |
Aug 20, 2024 | 94.83 | 94.94 | 93.77 | 93.89 | 667,755 | -1.06(-1.12%) |
Aug 19, 2024 | 94.00 | 95.00 | 93.58 | 94.95 | 954,155 | +1.52(+1.63%) |
Aug 16, 2024 | 94.22 | 94.22 | 92.84 | 93.43 | 753,931 | -0.67(-0.71%) |
Aug 15, 2024 | 94.01 | 94.11 | 93.11 | 94.10 | 807,035 | +1.06(+1.14%) |
Aug 14, 2024 | 93.00 | 93.36 | 92.03 | 93.04 | 1,124,380 | +0.51(+0.55%) |
Aug 13, 2024 | 92.05 | 93.39 | 91.83 | 92.53 | 946,841 | +0.52(+0.56%) |
Aug 12, 2024 | 91.45 | 92.55 | 91.00 | 92.01 | 1,574,443 | +0.55(+0.60%) |
Aug 09, 2024 | 91.37 | 92.04 | 90.69 | 91.46 | 1,602,802 | -0.29(-0.32%) |
Aug 08, 2024 | 90.22 | 92.36 | 89.56 | 91.75 | 3,621,296 | +2.41(+2.70%) |
Aug 07, 2024 | 90.75 | 92.27 | 88.30 | 89.34 | 2,868,585 | +0.20(+0.22%) |
Aug 06, 2024 | 86.66 | 89.80 | 86.53 | 89.14 | 2,198,497 | +3.13(+3.64%) |
Aug 05, 2024 | 83.19 | 87.30 | 81.99 | 86.01 | 2,812,202 | -0.37(-0.43%) |
Aug 02, 2024 | 89.26 | 89.53 | 85.50 | 86.38 | 3,682,755 | -5.38(-5.86%) |
Aug 01, 2024 | 94.07 | 97.14 | 91.55 | 91.75 | 2,593,203 | -1.94(-2.08%) |
Jul 31, 2024 | 93.53 | 95.01 | 93.33 | 93.70 | 1,805,828 | +0.95(+1.02%) |
Jul 30, 2024 | 93.90 | 94.97 | 92.68 | 92.75 | 1,226,357 | -0.89(-0.95%) |
Jul 29, 2024 | 94.35 | 95.20 | 93.40 | 93.64 | 1,841,837 | +0.31(+0.33%) |
Jul 26, 2024 | 94.10 | 94.49 | 93.23 | 93.33 | 1,232,573 | +0.38(+0.41%) |
Jul 25, 2024 | 93.41 | 94.08 | 92.67 | 92.95 | 1,480,666 | -0.01(-0.01%) |
Jul 24, 2024 | 94.99 | 94.99 | 92.93 | 92.96 | 1,493,561 | -2.27(-2.39%) |
Jul 23, 2024 | 94.31 | 95.73 | 94.31 | 95.23 | 819,880 | +0.49(+0.52%) |
Jul 22, 2024 | 93.93 | 95.06 | 93.24 | 94.74 | 866,550 | +1.42(+1.52%) |
Jul 19, 2024 | 94.39 | 94.50 | 93.24 | 93.33 | 1,248,816 | -0.71(-0.75%) |
Jul 18, 2024 | 96.66 | 96.66 | 93.96 | 94.04 | 1,786,092 | -1.55(-1.62%) |
Jul 17, 2024 | 96.74 | 97.78 | 95.43 | 95.58 | 1,905,202 | -1.81(-1.85%) |
Jul 16, 2024 | 97.06 | 98.52 | 96.57 | 97.39 | 2,127,012 | +1.00(+1.03%) |
Jul 15, 2024 | 96.14 | 97.52 | 95.80 | 96.39 | 1,091,133 | +0.82(+0.86%) |
Jul 12, 2024 | 96.09 | 97.42 | 95.38 | 95.57 | 2,000,236 | +0.07(+0.07%) |
Jul 11, 2024 | 93.38 | 95.56 | 92.33 | 95.50 | 1,460,726 | +1.84(+1.97%) |
Jul 10, 2024 | 93.81 | 94.00 | 92.78 | 93.66 | 1,136,095 | -0.11(-0.12%) |
Jul 09, 2024 | 93.24 | 94.86 | 93.00 | 93.77 | 1,015,092 | +0.83(+0.89%) |
Jul 08, 2024 | 93.66 | 94.01 | 92.79 | 92.94 | 940,270 | -0.38(-0.41%) |
Jul 05, 2024 | 93.63 | 94.39 | 92.79 | 93.32 | 926,515 | -0.33(-0.35%) |
Jul 03, 2024 | 93.93 | 94.63 | 93.30 | 93.65 | 525,472 | -0.26(-0.28%) |
Jul 02, 2024 | 91.36 | 94.08 | 91.36 | 93.91 | 1,832,125 | +1.82(+1.97%) |