Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 98.62 | 99.11 | 97.42 | 98.19 | 6,764,235 | +0.44(+0.45%) |
Sep 25, 2024 | 98.90 | 99.20 | 97.66 | 97.75 | 9,439,574 | -0.96(-0.97%) |
Sep 24, 2024 | 99.28 | 99.45 | 97.77 | 98.71 | 7,899,932 | -0.48(-0.48%) |
Sep 23, 2024 | 101.75 | 102.13 | 99.06 | 99.19 | 9,996,260 | -2.42(-2.38%) |
Sep 20, 2024 | 102.21 | 102.36 | 100.99 | 101.61 | 7,655,326 | -0.82(-0.80%) |
Sep 19, 2024 | 102.69 | 103.52 | 101.85 | 102.43 | 13,106,036 | +1.62(+1.61%) |
Sep 18, 2024 | 101.01 | 102.97 | 100.33 | 100.81 | 11,428,665 | -0.14(-0.14%) |
Sep 17, 2024 | 101.42 | 102.44 | 100.38 | 100.95 | 9,196,949 | -0.33(-0.33%) |
Sep 16, 2024 | 101.56 | 101.95 | 100.51 | 101.28 | 7,126,946 | +0.07(+0.07%) |
Sep 13, 2024 | 99.40 | 101.40 | 99.27 | 101.21 | 6,389,101 | +2.15(+2.17%) |
Sep 12, 2024 | 98.88 | 99.70 | 97.96 | 99.06 | 5,702,450 | +0.16(+0.16%) |
Sep 11, 2024 | 97.87 | 99.13 | 96.96 | 98.90 | 5,267,273 | +0.80(+0.82%) |
Sep 10, 2024 | 97.88 | 98.25 | 96.67 | 98.10 | 4,635,948 | +0.21(+0.21%) |
Sep 09, 2024 | 97.03 | 98.64 | 96.82 | 97.89 | 5,876,213 | +1.37(+1.42%) |
Sep 06, 2024 | 98.37 | 98.91 | 95.43 | 96.52 | 8,019,351 | -1.56(-1.59%) |
Sep 05, 2024 | 98.68 | 98.89 | 97.44 | 98.08 | 5,732,775 | -0.44(-0.45%) |
Sep 04, 2024 | 98.29 | 99.58 | 97.65 | 98.52 | 6,943,588 | -0.14(-0.14%) |
Sep 03, 2024 | 101.10 | 102.74 | 98.48 | 98.66 | 9,077,604 | -2.60(-2.57%) |
Aug 30, 2024 | 101.27 | 101.86 | 99.85 | 101.26 | 5,282,163 | +0.35(+0.35%) |
Aug 29, 2024 | 101.00 | 102.40 | 100.55 | 100.91 | 5,732,468 | +0.37(+0.37%) |
Aug 28, 2024 | 100.62 | 101.23 | 99.99 | 100.54 | 5,090,851 | -0.53(-0.52%) |
Aug 27, 2024 | 101.41 | 101.89 | 99.87 | 101.07 | 5,293,615 | -0.63(-0.62%) |
Aug 26, 2024 | 102.04 | 102.24 | 101.28 | 101.70 | 5,652,473 | +0.19(+0.19%) |
Aug 23, 2024 | 100.63 | 102.01 | 100.10 | 101.51 | 7,626,615 | +1.37(+1.37%) |
Aug 22, 2024 | 102.08 | 102.12 | 99.94 | 100.14 | 7,015,142 | -1.68(-1.65%) |
Aug 21, 2024 | 101.10 | 102.36 | 100.78 | 101.82 | 6,478,714 | +0.99(+0.98%) |
Aug 20, 2024 | 100.61 | 101.11 | 99.64 | 100.83 | 5,545,956 | -0.02(-0.02%) |
Aug 19, 2024 | 97.68 | 100.88 | 97.46 | 100.85 | 6,425,653 | +3.08(+3.15%) |
Aug 16, 2024 | 97.70 | 98.10 | 96.76 | 97.77 | 4,817,911 | +0.06(+0.06%) |
Aug 15, 2024 | 97.32 | 98.24 | 96.71 | 97.71 | 6,346,068 | +1.62(+1.69%) |
Aug 14, 2024 | 97.20 | 97.21 | 95.61 | 96.09 | 4,798,691 | -0.86(-0.89%) |
Aug 13, 2024 | 96.13 | 97.19 | 95.85 | 96.95 | 7,229,408 | +1.14(+1.19%) |
Aug 12, 2024 | 95.64 | 96.37 | 94.51 | 95.81 | 4,766,590 | +0.27(+0.28%) |
Aug 09, 2024 | 95.39 | 96.06 | 94.80 | 95.54 | 4,384,389 | +0.54(+0.57%) |
Aug 08, 2024 | 92.96 | 95.11 | 92.47 | 95.00 | 7,418,228 | +2.64(+2.86%) |
Aug 07, 2024 | 96.07 | 96.07 | 92.12 | 92.36 | 10,701,295 | -2.08(-2.20%) |
Aug 06, 2024 | 94.21 | 96.16 | 92.96 | 94.44 | 9,591,495 | +1.01(+1.08%) |
Aug 05, 2024 | 91.00 | 94.60 | 91.00 | 93.43 | 15,784,660 | -3.04(-3.15%) |
Aug 02, 2024 | 96.08 | 96.86 | 94.62 | 96.47 | 15,611,177 | -2.20(-2.23%) |
Aug 01, 2024 | 99.53 | 100.37 | 98.21 | 98.67 | 8,221,415 | -0.39(-0.39%) |
Jul 31, 2024 | 99.37 | 101.23 | 98.18 | 99.06 | 9,547,704 | +0.07(+0.07%) |
Jul 30, 2024 | 100.50 | 101.07 | 98.31 | 98.99 | 6,955,764 | -1.28(-1.28%) |
Jul 29, 2024 | 101.50 | 101.90 | 99.54 | 100.27 | 7,365,065 | -1.27(-1.25%) |
Jul 26, 2024 | 102.00 | 103.08 | 100.96 | 101.54 | 8,299,144 | +0.56(+0.55%) |
Jul 25, 2024 | 99.71 | 102.55 | 99.32 | 100.98 | 12,541,986 | +1.94(+1.96%) |
Jul 24, 2024 | 98.98 | 100.17 | 98.78 | 99.04 | 6,087,791 | -0.72(-0.72%) |
Jul 23, 2024 | 98.56 | 100.25 | 98.26 | 99.76 | 6,721,573 | +0.87(+0.88%) |
Jul 22, 2024 | 98.21 | 99.02 | 97.27 | 98.89 | 5,845,856 | +1.38(+1.42%) |
Jul 19, 2024 | 97.72 | 98.12 | 97.06 | 97.51 | 5,348,445 | -0.03(-0.03%) |
Jul 18, 2024 | 99.72 | 100.84 | 97.01 | 97.54 | 12,773,804 | -2.26(-2.26%) |
Jul 17, 2024 | 100.47 | 102.01 | 99.03 | 99.80 | 9,852,922 | -2.05(-2.01%) |
Jul 16, 2024 | 100.69 | 102.38 | 100.51 | 101.85 | 8,836,765 | +1.95(+1.95%) |
Jul 15, 2024 | 99.10 | 100.41 | 98.66 | 99.90 | 9,185,011 | +0.94(+0.95%) |
Jul 12, 2024 | 98.88 | 99.99 | 98.30 | 98.96 | 9,005,858 | +1.00(+1.02%) |
Jul 11, 2024 | 96.83 | 98.78 | 96.65 | 97.96 | 14,612,011 | +2.48(+2.60%) |
Jul 10, 2024 | 94.77 | 95.48 | 94.27 | 95.48 | 5,002,598 | +1.11(+1.18%) |
Jul 09, 2024 | 93.39 | 94.54 | 92.85 | 94.37 | 7,652,664 | +1.14(+1.22%) |
Jul 08, 2024 | 92.86 | 93.67 | 92.44 | 93.23 | 9,007,360 | +1.52(+1.66%) |
Jul 05, 2024 | 90.86 | 91.92 | 90.28 | 91.71 | 5,557,992 | +0.84(+0.92%) |
Jul 03, 2024 | 91.65 | 92.18 | 90.54 | 90.87 | 4,682,013 | -0.49(-0.54%) |
Jul 02, 2024 | 92.42 | 92.70 | 91.04 | 91.36 | 6,496,050 | -1.68(-1.81%) |