Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 101.16 | 101.24 | 100.31 | 100.43 | 19,661 | +0.63(+0.63%) |
Sep 26, 2024 | 100.72 | 100.72 | 99.61 | 99.80 | 40,772 | +1.51(+1.54%) |
Sep 25, 2024 | 99.03 | 99.30 | 98.00 | 98.29 | 14,798 | -0.10(-0.10%) |
Sep 24, 2024 | 98.00 | 98.48 | 97.16 | 98.39 | 21,896 | +0.45(+0.46%) |
Sep 23, 2024 | 98.42 | 98.74 | 97.68 | 97.94 | 19,981 | -0.55(-0.56%) |
Sep 20, 2024 | 98.45 | 98.65 | 97.38 | 98.49 | 16,224 | -0.76(-0.77%) |
Sep 19, 2024 | 99.58 | 99.67 | 98.72 | 99.25 | 21,762 | +1.49(+1.52%) |
Sep 18, 2024 | 98.41 | 99.73 | 97.59 | 97.76 | 17,371 | -0.53(-0.54%) |
Sep 17, 2024 | 98.68 | 98.88 | 98.05 | 98.29 | 30,938 | -0.21(-0.21%) |
Sep 16, 2024 | 98.85 | 99.12 | 97.88 | 98.50 | 28,115 | -0.24(-0.24%) |
Sep 13, 2024 | 98.90 | 99.40 | 98.59 | 98.74 | 25,644 | +0.56(+0.57%) |
Sep 12, 2024 | 97.32 | 98.42 | 97.17 | 98.18 | 33,110 | +0.27(+0.28%) |
Sep 11, 2024 | 97.64 | 98.24 | 96.55 | 97.91 | 24,638 | +1.00(+1.03%) |
Sep 10, 2024 | 96.11 | 96.96 | 95.46 | 96.91 | 52,005 | -0.72(-0.74%) |
Sep 09, 2024 | 97.10 | 97.94 | 96.91 | 97.63 | 37,937 | +1.02(+1.06%) |
Sep 06, 2024 | 98.41 | 98.62 | 96.26 | 96.61 | 29,592 | -2.19(-2.22%) |
Sep 05, 2024 | 98.68 | 99.29 | 98.43 | 98.80 | 27,587 | +0.04(+0.04%) |
Sep 04, 2024 | 98.10 | 98.96 | 97.96 | 98.76 | 87,826 | -1.45(-1.45%) |
Sep 03, 2024 | 102.08 | 102.28 | 100.00 | 100.21 | 70,027 | -3.96(-3.80%) |
Aug 30, 2024 | 103.96 | 104.36 | 103.22 | 104.17 | 14,933 | +0.16(+0.15%) |
Aug 29, 2024 | 103.92 | 104.67 | 103.61 | 104.01 | 14,983 | +0.73(+0.71%) |
Aug 28, 2024 | 104.35 | 104.44 | 102.98 | 103.28 | 23,287 | -1.85(-1.76%) |
Aug 27, 2024 | 104.21 | 105.16 | 103.86 | 105.13 | 18,060 | +0.54(+0.52%) |
Aug 26, 2024 | 104.78 | 104.94 | 104.16 | 104.59 | 13,705 | +0.15(+0.14%) |
Aug 23, 2024 | 103.26 | 104.97 | 103.10 | 104.44 | 19,977 | +1.24(+1.20%) |
Aug 22, 2024 | 103.87 | 103.87 | 103.06 | 103.20 | 17,589 | +0.07(+0.07%) |
Aug 21, 2024 | 102.67 | 103.28 | 102.35 | 103.13 | 14,049 | +1.05(+1.03%) |
Aug 20, 2024 | 101.38 | 102.33 | 101.38 | 102.08 | 19,259 | +0.94(+0.92%) |
Aug 19, 2024 | 99.70 | 101.15 | 99.62 | 101.14 | 33,473 | +1.93(+1.95%) |
Aug 16, 2024 | 98.57 | 99.29 | 98.23 | 99.21 | 23,004 | +1.55(+1.59%) |
Aug 15, 2024 | 97.62 | 98.25 | 97.30 | 97.66 | 28,181 | +1.14(+1.18%) |
Aug 14, 2024 | 97.43 | 97.61 | 96.20 | 96.52 | 29,642 | +0.08(+0.09%) |
Aug 13, 2024 | 95.17 | 96.57 | 95.04 | 96.44 | 27,706 | +1.59(+1.67%) |
Aug 12, 2024 | 95.15 | 95.20 | 94.29 | 94.85 | 36,520 | -1.31(-1.36%) |
Aug 09, 2024 | 96.01 | 96.32 | 95.28 | 96.16 | 48,519 | +1.29(+1.36%) |
Aug 08, 2024 | 94.67 | 94.87 | 93.96 | 94.87 | 40,512 | +2.88(+3.13%) |
Aug 07, 2024 | 93.43 | 93.96 | 91.84 | 91.99 | 47,705 | +0.10(+0.11%) |
Aug 06, 2024 | 91.08 | 92.47 | 90.67 | 91.89 | 85,001 | -1.61(-1.72%) |
Aug 05, 2024 | 92.43 | 94.20 | 92.33 | 93.50 | 66,402 | -1.64(-1.72%) |
Aug 02, 2024 | 94.50 | 95.40 | 94.00 | 95.14 | 49,090 | -0.70(-0.73%) |
Aug 01, 2024 | 97.48 | 97.76 | 95.53 | 95.84 | 54,812 | -0.92(-0.95%) |
Jul 31, 2024 | 96.96 | 97.53 | 96.48 | 96.76 | 32,444 | +1.19(+1.25%) |
Jul 30, 2024 | 95.19 | 95.71 | 95.05 | 95.57 | 39,195 | +1.22(+1.29%) |
Jul 29, 2024 | 94.24 | 94.71 | 94.09 | 94.35 | 77,123 | -1.38(-1.44%) |
Jul 26, 2024 | 94.93 | 95.89 | 94.82 | 95.73 | 42,659 | +1.78(+1.89%) |
Jul 25, 2024 | 93.22 | 94.63 | 93.07 | 93.95 | 68,713 | -0.04(-0.04%) |
Jul 24, 2024 | 94.89 | 95.29 | 93.99 | 93.99 | 92,636 | -0.60(-0.63%) |
Jul 23, 2024 | 94.50 | 95.11 | 94.38 | 94.59 | 77,066 | -0.41(-0.43%) |
Jul 22, 2024 | 97.05 | 97.56 | 94.20 | 95.00 | 134,564 | -4.90(-4.90%) |
Jul 19, 2024 | 99.19 | 100.75 | 99.00 | 99.90 | 93,121 | -9.31(-8.52%) |
Jul 18, 2024 | 110.50 | 111.02 | 109.03 | 109.21 | 19,479 | -1.03(-0.93%) |
Jul 17, 2024 | 109.77 | 110.74 | 109.77 | 110.24 | 23,521 | -0.27(-0.24%) |
Jul 16, 2024 | 109.30 | 111.10 | 109.19 | 110.51 | 14,814 | +0.74(+0.67%) |
Jul 15, 2024 | 110.79 | 110.79 | 109.21 | 109.77 | 20,569 | -1.30(-1.17%) |
Jul 12, 2024 | 109.67 | 111.15 | 108.65 | 111.07 | 18,402 | +1.58(+1.44%) |
Jul 11, 2024 | 108.66 | 110.00 | 108.42 | 109.49 | 44,968 | +0.80(+0.74%) |
Jul 10, 2024 | 108.64 | 108.69 | 107.07 | 108.69 | 43,275 | +2.37(+2.23%) |
Jul 09, 2024 | 106.75 | 106.86 | 104.62 | 106.32 | 63,492 | +1.72(+1.64%) |
Jul 08, 2024 | 105.71 | 105.92 | 104.53 | 104.60 | 294,299 | -2.10(-1.97%) |
Jul 05, 2024 | 107.96 | 107.96 | 105.78 | 106.70 | 255,736 | +0.90(+0.85%) |
Jul 03, 2024 | 104.78 | 106.19 | 104.78 | 105.80 | 454,334 | +1.52(+1.46%) |
Jul 02, 2024 | 103.70 | 104.42 | 101.56 | 104.28 | 877,760 | -0.03(-0.03%) |