Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 88.67 | 88.94 | 86.98 | 87.16 | 13,814,274 | -1.74(-1.96%) |
Sep 24, 2024 | 90.14 | 90.14 | 88.77 | 88.90 | 17,313,000 | -0.22(-0.25%) |
Sep 23, 2024 | 88.20 | 89.56 | 87.89 | 89.12 | 13,351,114 | +0.36(+0.41%) |
Sep 20, 2024 | 88.59 | 88.97 | 87.78 | 88.76 | 14,205,817 | -0.20(-0.22%) |
Sep 19, 2024 | 89.40 | 89.95 | 88.47 | 88.96 | 18,902,208 | +1.05(+1.19%) |
Sep 18, 2024 | 87.61 | 88.99 | 87.49 | 87.91 | 14,102,741 | +0.17(+0.19%) |
Sep 17, 2024 | 86.60 | 87.80 | 86.41 | 87.74 | 12,515,622 | +1.17(+1.35%) |
Sep 16, 2024 | 86.31 | 87.11 | 85.92 | 86.57 | 13,437,594 | +0.98(+1.14%) |
Sep 13, 2024 | 85.54 | 86.23 | 85.34 | 85.59 | 13,097,744 | +0.48(+0.56%) |
Sep 12, 2024 | 84.68 | 85.44 | 84.05 | 85.11 | 15,881,567 | +0.76(+0.90%) |
Sep 11, 2024 | 85.13 | 85.17 | 83.02 | 84.35 | 24,062,020 | -0.79(-0.93%) |
Sep 10, 2024 | 86.76 | 86.87 | 84.41 | 85.14 | 24,669,456 | -1.49(-1.72%) |
Sep 09, 2024 | 86.27 | 87.43 | 86.14 | 86.63 | 16,411,952 | +0.62(+0.72%) |
Sep 06, 2024 | 87.29 | 87.82 | 85.66 | 86.01 | 17,956,036 | -1.09(-1.25%) |
Sep 05, 2024 | 88.41 | 88.48 | 87.02 | 87.10 | 12,495,181 | -0.68(-0.77%) |
Sep 04, 2024 | 89.10 | 89.67 | 87.61 | 87.78 | 15,171,042 | -1.23(-1.38%) |
Sep 03, 2024 | 89.79 | 89.93 | 88.44 | 89.01 | 19,095,942 | -2.27(-2.49%) |
Aug 30, 2024 | 90.02 | 91.31 | 89.81 | 91.28 | 14,042,642 | +0.34(+0.37%) |
Aug 29, 2024 | 90.30 | 91.28 | 89.45 | 90.94 | 11,249,482 | +1.17(+1.30%) |
Aug 28, 2024 | 89.80 | 90.33 | 89.37 | 89.77 | 8,524,347 | -0.58(-0.64%) |
Aug 27, 2024 | 91.20 | 91.45 | 90.19 | 90.35 | 8,313,808 | -0.85(-0.93%) |
Aug 26, 2024 | 91.39 | 92.00 | 90.53 | 91.20 | 9,756,970 | +0.81(+0.90%) |
Aug 23, 2024 | 89.48 | 90.54 | 89.37 | 90.39 | 10,367,322 | +1.33(+1.49%) |
Aug 22, 2024 | 88.89 | 89.46 | 88.71 | 89.06 | 9,797,508 | +0.23(+0.26%) |
Aug 21, 2024 | 89.24 | 89.69 | 88.58 | 88.83 | 11,367,661 | +0.15(+0.17%) |
Aug 20, 2024 | 90.88 | 90.96 | 88.64 | 88.68 | 16,942,660 | -2.40(-2.64%) |
Aug 19, 2024 | 90.62 | 91.85 | 90.62 | 91.08 | 10,881,158 | +0.61(+0.67%) |
Aug 16, 2024 | 90.01 | 90.69 | 89.94 | 90.47 | 8,876,531 | -0.10(-0.11%) |
Aug 15, 2024 | 90.01 | 90.86 | 89.93 | 90.57 | 9,165,300 | +1.07(+1.20%) |
Aug 14, 2024 | 89.15 | 89.89 | 88.80 | 89.50 | 10,827,045 | +0.52(+0.58%) |
Aug 13, 2024 | 89.17 | 89.25 | 88.54 | 88.98 | 15,692,893 | -0.87(-0.97%) |
Aug 12, 2024 | 89.93 | 90.42 | 87.50 | 89.85 | 14,383,467 | +0.44(+0.49%) |
Aug 09, 2024 | 89.08 | 89.79 | 88.51 | 89.41 | 11,172,804 | +0.20(+0.22%) |
Aug 08, 2024 | 87.58 | 89.33 | 87.58 | 89.21 | 10,801,856 | +1.88(+2.15%) |
Aug 07, 2024 | 88.04 | 88.94 | 87.28 | 87.33 | 13,061,791 | +0.35(+0.40%) |
Aug 06, 2024 | 86.77 | 87.96 | 86.43 | 86.98 | 15,706,997 | +0.53(+0.61%) |
Aug 05, 2024 | 86.50 | 87.18 | 85.47 | 86.45 | 25,053,902 | -1.95(-2.21%) |
Aug 02, 2024 | 89.70 | 90.19 | 87.51 | 88.40 | 22,966,612 | -2.34(-2.58%) |
Aug 01, 2024 | 93.00 | 93.47 | 90.27 | 90.74 | 21,278,542 | -2.47(-2.65%) |
Jul 31, 2024 | 94.08 | 94.14 | 93.14 | 93.21 | 18,083,000 | +0.39(+0.42%) |
Jul 30, 2024 | 91.39 | 93.11 | 91.28 | 92.82 | 12,836,015 | +1.42(+1.55%) |
Jul 29, 2024 | 92.20 | 92.27 | 90.53 | 91.40 | 13,577,194 | -0.79(-0.86%) |
Jul 26, 2024 | 91.66 | 92.58 | 91.33 | 92.19 | 12,887,942 | +0.29(+0.32%) |
Jul 25, 2024 | 90.40 | 92.19 | 89.97 | 91.90 | 18,217,526 | +1.56(+1.73%) |
Jul 24, 2024 | 90.57 | 91.15 | 89.72 | 90.34 | 14,663,244 | +0.01(+0.01%) |
Jul 23, 2024 | 91.53 | 91.61 | 90.22 | 90.33 | 16,550,969 | -1.46(-1.59%) |
Jul 22, 2024 | 91.88 | 92.32 | 91.27 | 91.79 | 10,762,922 | -0.58(-0.63%) |
Jul 19, 2024 | 93.24 | 93.88 | 92.13 | 92.37 | 13,250,154 | -1.02(-1.09%) |
Jul 18, 2024 | 93.12 | 94.51 | 92.79 | 93.39 | 16,433,760 | +0.17(+0.18%) |
Jul 17, 2024 | 92.51 | 93.82 | 92.49 | 93.22 | 14,712,114 | +0.92(+1.00%) |
Jul 16, 2024 | 91.50 | 92.39 | 91.03 | 92.30 | 12,062,110 | +0.41(+0.45%) |
Jul 15, 2024 | 91.16 | 92.72 | 90.81 | 91.89 | 15,486,914 | +1.37(+1.51%) |
Jul 12, 2024 | 90.80 | 90.93 | 89.85 | 90.52 | 9,058,622 | +0.23(+0.25%) |
Jul 11, 2024 | 89.13 | 90.47 | 88.82 | 90.29 | 11,344,315 | +0.93(+1.04%) |
Jul 10, 2024 | 88.66 | 89.39 | 88.39 | 89.36 | 9,659,970 | +0.60(+0.68%) |
Jul 09, 2024 | 88.66 | 89.74 | 88.40 | 88.76 | 9,543,612 | -0.79(-0.88%) |
Jul 08, 2024 | 89.45 | 90.38 | 89.19 | 89.55 | 9,796,902 | -0.55(-0.61%) |
Jul 05, 2024 | 91.35 | 91.42 | 89.70 | 90.10 | 11,725,277 | -1.43(-1.56%) |
Jul 03, 2024 | 91.21 | 91.95 | 91.05 | 91.53 | 8,140,068 | +0.40(+0.44%) |
Jul 02, 2024 | 92.08 | 92.10 | 90.55 | 91.13 | 12,613,033 | -0.07(-0.08%) |