Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 116.50 | 116.50 | 110.42 | 111.30 | 33,308 | +3.94(+3.67%) |
Sep 25, 2024 | 109.12 | 109.12 | 107.36 | 107.36 | 13,925 | -0.53(-0.49%) |
Sep 24, 2024 | 104.70 | 109.88 | 104.70 | 107.89 | 19,284 | -0.44(-0.41%) |
Sep 23, 2024 | 106.37 | 113.05 | 106.37 | 108.33 | 11,843 | +0.73(+0.68%) |
Sep 20, 2024 | 107.67 | 108.31 | 107.00 | 107.60 | 13,853 | -1.16(-1.07%) |
Sep 19, 2024 | 108.25 | 109.09 | 107.82 | 108.76 | 22,086 | +4.68(+4.50%) |
Sep 18, 2024 | 105.81 | 105.81 | 103.45 | 104.08 | 104,597 | -0.40(-0.38%) |
Sep 17, 2024 | 104.68 | 105.23 | 104.11 | 104.48 | 74,437 | -0.50(-0.48%) |
Sep 16, 2024 | 104.44 | 105.16 | 103.95 | 104.98 | 70,352 | +1.13(+1.09%) |
Sep 13, 2024 | 105.97 | 107.24 | 103.76 | 103.85 | 39,323 | -1.23(-1.17%) |
Sep 12, 2024 | 103.39 | 105.08 | 103.39 | 105.08 | 29,967 | -1.59(-1.49%) |
Sep 11, 2024 | 105.59 | 106.75 | 104.80 | 106.67 | 32,817 | +0.39(+0.37%) |
Sep 10, 2024 | 108.25 | 108.25 | 104.50 | 106.28 | 40,361 | +0.44(+0.42%) |
Sep 09, 2024 | 106.29 | 107.26 | 105.57 | 105.84 | 30,733 | +3.10(+3.02%) |
Sep 06, 2024 | 105.00 | 106.80 | 102.67 | 102.74 | 55,727 | -2.26(-2.15%) |
Sep 05, 2024 | 104.23 | 105.27 | 104.23 | 105.00 | 48,221 | +1.81(+1.75%) |
Sep 04, 2024 | 97.88 | 104.02 | 97.88 | 103.19 | 24,249 | -1.37(-1.31%) |
Sep 03, 2024 | 107.75 | 108.26 | 104.47 | 104.56 | 37,600 | -1.22(-1.15%) |
Aug 30, 2024 | 106.04 | 106.04 | 105.30 | 105.78 | 14,020 | +2.94(+2.86%) |
Aug 29, 2024 | 103.66 | 104.27 | 101.78 | 102.84 | 36,572 | +2.38(+2.37%) |
Aug 28, 2024 | 101.60 | 101.82 | 99.83 | 100.46 | 17,566 | -1.10(-1.08%) |
Aug 27, 2024 | 101.13 | 101.96 | 101.13 | 101.56 | 21,528 | +2.85(+2.89%) |
Aug 26, 2024 | 98.50 | 99.39 | 96.75 | 98.71 | 26,116 | -0.60(-0.60%) |
Aug 23, 2024 | 100.02 | 100.02 | 97.44 | 99.31 | 36,998 | +2.46(+2.54%) |
Aug 22, 2024 | 98.16 | 98.53 | 96.85 | 96.85 | 44,642 | -0.72(-0.74%) |
Aug 21, 2024 | 97.33 | 97.81 | 97.17 | 97.57 | 42,388 | -0.43(-0.44%) |
Aug 20, 2024 | 97.96 | 98.64 | 97.50 | 98.00 | 145,191 | -0.61(-0.62%) |
Aug 19, 2024 | 97.59 | 98.63 | 97.59 | 98.61 | 26,819 | +2.94(+3.07%) |
Aug 16, 2024 | 96.00 | 96.14 | 95.38 | 95.67 | 20,825 | -1.76(-1.81%) |
Aug 15, 2024 | 94.12 | 97.64 | 94.12 | 97.43 | 28,786 | +2.26(+2.37%) |
Aug 14, 2024 | 94.66 | 95.17 | 94.43 | 95.17 | 51,980 | +0.22(+0.23%) |
Aug 13, 2024 | 93.85 | 94.97 | 91.78 | 94.95 | 36,262 | +2.35(+2.54%) |
Aug 12, 2024 | 90.88 | 94.37 | 90.63 | 92.60 | 34,002 | +0.94(+1.03%) |
Aug 09, 2024 | 91.58 | 94.16 | 90.50 | 91.66 | 58,737 | +4.17(+4.77%) |
Aug 08, 2024 | 87.25 | 89.94 | 86.29 | 87.49 | 33,784 | -0.68(-0.77%) |
Aug 07, 2024 | 89.31 | 91.03 | 88.17 | 88.17 | 76,773 | +1.97(+2.29%) |
Aug 06, 2024 | 84.00 | 87.51 | 84.00 | 86.20 | 127,156 | -0.05(-0.06%) |
Aug 05, 2024 | 80.12 | 86.25 | 79.25 | 86.25 | 52,204 | -4.27(-4.72%) |
Aug 02, 2024 | 89.77 | 91.75 | 88.69 | 90.52 | 31,955 | -5.08(-5.31%) |
Aug 01, 2024 | 97.29 | 97.72 | 95.32 | 95.60 | 28,107 | -6.70(-6.55%) |
Jul 31, 2024 | 103.93 | 104.61 | 101.19 | 102.30 | 14,021 | +3.93(+4.00%) |
Jul 30, 2024 | 98.36 | 99.08 | 97.65 | 98.37 | 8,646 | -0.09(-0.10%) |
Jul 29, 2024 | 98.50 | 101.12 | 97.81 | 98.46 | 17,956 | -0.11(-0.11%) |
Jul 26, 2024 | 95.97 | 99.87 | 95.97 | 98.57 | 15,212 | +0.97(+0.99%) |
Jul 25, 2024 | 96.98 | 98.43 | 96.76 | 97.60 | 28,387 | -1.93(-1.94%) |
Jul 24, 2024 | 100.50 | 102.01 | 99.19 | 99.53 | 26,920 | -2.38(-2.34%) |
Jul 23, 2024 | 102.72 | 104.10 | 101.44 | 101.91 | 26,813 | -0.20(-0.20%) |
Jul 22, 2024 | 102.48 | 103.02 | 101.46 | 102.11 | 15,556 | +0.46(+0.45%) |
Jul 19, 2024 | 102.16 | 102.55 | 101.52 | 101.65 | 15,030 | -0.07(-0.07%) |
Jul 18, 2024 | 102.79 | 102.88 | 101.38 | 101.72 | 32,734 | -1.19(-1.16%) |
Jul 17, 2024 | 103.00 | 103.55 | 102.80 | 102.91 | 35,340 | +0.35(+0.34%) |
Jul 16, 2024 | 101.86 | 102.63 | 101.86 | 102.56 | 12,137 | +1.85(+1.84%) |
Jul 15, 2024 | 101.19 | 101.68 | 100.71 | 100.71 | 10,550 | -0.75(-0.74%) |
Jul 12, 2024 | 101.41 | 101.68 | 101.20 | 101.46 | 11,057 | +1.12(+1.12%) |
Jul 11, 2024 | 100.84 | 101.01 | 100.34 | 100.34 | 25,665 | -1.89(-1.85%) |
Jul 10, 2024 | 101.99 | 102.36 | 101.62 | 102.23 | 21,722 | +1.58(+1.57%) |
Jul 09, 2024 | 101.50 | 101.50 | 100.65 | 100.65 | 15,127 | +0.30(+0.30%) |
Jul 08, 2024 | 100.75 | 101.00 | 100.33 | 100.35 | 30,441 | -0.39(-0.39%) |
Jul 05, 2024 | 101.34 | 101.34 | 100.24 | 100.74 | 15,919 | +1.10(+1.10%) |
Jul 03, 2024 | 98.08 | 99.76 | 98.08 | 99.64 | 17,589 | +0.36(+0.36%) |
Jul 02, 2024 | 98.44 | 99.90 | 98.26 | 99.28 | 20,447 | +1.87(+1.92%) |