Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 95.50 | 96.44 | 93.36 | 93.62 | 49,288 | -1.44(-1.51%) |
Sep 26, 2024 | 97.19 | 97.41 | 95.00 | 95.06 | 65,213 | -1.29(-1.34%) |
Sep 25, 2024 | 96.18 | 96.81 | 95.28 | 96.35 | 22,381 | +0.13(+0.14%) |
Sep 24, 2024 | 95.87 | 97.35 | 95.33 | 96.22 | 69,665 | +0.35(+0.37%) |
Sep 23, 2024 | 97.00 | 97.00 | 95.30 | 95.87 | 51,739 | +0.20(+0.21%) |
Sep 20, 2024 | 97.68 | 97.82 | 95.12 | 95.67 | 60,533 | -2.12(-2.17%) |
Sep 19, 2024 | 96.42 | 98.00 | 95.23 | 97.79 | 178,033 | +1.93(+2.01%) |
Sep 18, 2024 | 95.69 | 96.82 | 95.38 | 95.86 | 59,129 | +0.17(+0.18%) |
Sep 17, 2024 | 94.93 | 95.80 | 94.54 | 95.69 | 26,485 | +1.23(+1.30%) |
Sep 16, 2024 | 97.87 | 97.87 | 94.45 | 94.46 | 55,686 | -2.90(-2.98%) |
Sep 13, 2024 | 95.64 | 97.38 | 93.69 | 97.36 | 79,515 | +2.38(+2.51%) |
Sep 12, 2024 | 94.49 | 95.08 | 93.64 | 94.98 | 54,967 | +0.58(+0.61%) |
Sep 11, 2024 | 93.00 | 94.52 | 91.80 | 94.40 | 54,955 | +1.41(+1.52%) |
Sep 10, 2024 | 93.05 | 93.61 | 91.12 | 92.99 | 56,070 | +0.03(+0.03%) |
Sep 09, 2024 | 93.44 | 95.16 | 92.37 | 92.96 | 88,410 | -0.29(-0.31%) |
Sep 06, 2024 | 91.16 | 93.74 | 89.14 | 93.25 | 165,529 | +2.09(+2.29%) |
Sep 05, 2024 | 88.87 | 91.44 | 88.82 | 91.16 | 42,371 | +1.89(+2.12%) |
Sep 04, 2024 | 88.57 | 89.58 | 88.12 | 89.27 | 21,596 | +0.10(+0.11%) |
Sep 03, 2024 | 89.90 | 89.90 | 88.11 | 89.17 | 57,615 | -1.27(-1.40%) |
Aug 30, 2024 | 90.74 | 91.28 | 89.00 | 90.44 | 95,086 | +0.47(+0.52%) |
Aug 29, 2024 | 91.85 | 92.89 | 89.91 | 89.97 | 60,534 | -1.04(-1.14%) |
Aug 28, 2024 | 92.47 | 93.50 | 90.99 | 91.01 | 39,780 | -1.46(-1.58%) |
Aug 27, 2024 | 90.29 | 92.61 | 90.22 | 92.47 | 49,812 | +1.87(+2.06%) |
Aug 26, 2024 | 93.75 | 94.98 | 90.23 | 90.60 | 73,443 | -3.15(-3.36%) |
Aug 23, 2024 | 91.29 | 93.90 | 90.88 | 93.75 | 126,473 | +1.31(+1.42%) |
Aug 22, 2024 | 91.21 | 93.00 | 89.31 | 92.44 | 144,065 | +1.12(+1.23%) |
Aug 21, 2024 | 88.47 | 91.43 | 86.73 | 91.32 | 162,595 | +3.53(+4.02%) |
Aug 20, 2024 | 85.37 | 88.22 | 85.00 | 87.79 | 81,600 | +1.70(+1.97%) |
Aug 19, 2024 | 84.53 | 86.14 | 83.78 | 86.09 | 75,703 | +1.15(+1.35%) |
Aug 16, 2024 | 85.19 | 86.38 | 84.45 | 84.94 | 51,741 | -0.98(-1.14%) |
Aug 15, 2024 | 84.42 | 87.39 | 84.42 | 85.92 | 47,920 | +1.95(+2.32%) |
Aug 14, 2024 | 86.75 | 88.28 | 83.79 | 83.97 | 101,566 | -2.87(-3.30%) |
Aug 13, 2024 | 89.98 | 90.72 | 86.71 | 86.84 | 130,184 | -2.76(-3.08%) |
Aug 12, 2024 | 88.62 | 90.00 | 86.78 | 89.60 | 181,542 | +1.70(+1.93%) |
Aug 09, 2024 | 88.11 | 88.11 | 85.93 | 87.90 | 246,636 | +1.34(+1.55%) |
Aug 08, 2024 | 85.45 | 86.89 | 83.51 | 86.56 | 150,079 | +2.22(+2.63%) |
Aug 07, 2024 | 83.86 | 85.00 | 82.08 | 84.34 | 186,211 | +0.62(+0.74%) |
Aug 06, 2024 | 80.28 | 84.27 | 80.28 | 83.72 | 139,747 | +4.22(+5.31%) |
Aug 05, 2024 | 75.26 | 79.60 | 75.11 | 79.50 | 104,184 | +0.30(+0.38%) |
Aug 02, 2024 | 80.90 | 81.71 | 78.64 | 79.20 | 41,473 | -2.28(-2.80%) |
Aug 01, 2024 | 84.29 | 84.40 | 81.08 | 81.48 | 50,454 | -2.67(-3.17%) |
Jul 31, 2024 | 84.50 | 85.14 | 82.01 | 84.15 | 172,339 | -0.15(-0.18%) |
Jul 30, 2024 | 83.10 | 84.35 | 82.30 | 84.30 | 75,795 | +0.63(+0.75%) |
Jul 29, 2024 | 83.00 | 83.67 | 81.68 | 83.67 | 66,243 | +0.95(+1.15%) |
Jul 26, 2024 | 82.18 | 83.00 | 80.50 | 82.72 | 112,831 | +0.91(+1.11%) |
Jul 25, 2024 | 78.27 | 82.00 | 78.00 | 81.81 | 71,446 | +3.24(+4.12%) |
Jul 24, 2024 | 80.01 | 80.92 | 78.35 | 78.57 | 39,447 | -2.15(-2.66%) |
Jul 23, 2024 | 81.96 | 82.72 | 80.72 | 80.72 | 43,137 | -1.77(-2.15%) |
Jul 22, 2024 | 80.89 | 82.49 | 80.10 | 82.49 | 50,128 | +2.39(+2.98%) |
Jul 19, 2024 | 81.49 | 81.80 | 80.01 | 80.10 | 54,394 | -1.63(-1.99%) |
Jul 18, 2024 | 82.47 | 83.40 | 81.39 | 81.73 | 86,051 | -0.80(-0.97%) |
Jul 17, 2024 | 81.92 | 82.70 | 80.60 | 82.53 | 96,200 | +0.50(+0.61%) |
Jul 16, 2024 | 81.12 | 82.12 | 80.30 | 82.03 | 154,812 | +1.37(+1.70%) |
Jul 15, 2024 | 80.12 | 81.20 | 78.71 | 80.66 | 207,757 | +0.54(+0.67%) |
Jul 12, 2024 | 76.61 | 80.29 | 76.61 | 80.12 | 129,584 | +2.45(+3.15%) |
Jul 11, 2024 | 79.70 | 80.00 | 77.38 | 77.67 | 50,880 | -2.09(-2.62%) |
Jul 10, 2024 | 78.25 | 80.08 | 78.20 | 79.76 | 84,601 | +1.71(+2.19%) |
Jul 09, 2024 | 76.05 | 78.20 | 75.65 | 78.05 | 69,227 | +1.76(+2.31%) |
Jul 08, 2024 | 76.84 | 77.30 | 76.18 | 76.29 | 33,476 | -0.52(-0.68%) |
Jul 05, 2024 | 75.25 | 76.87 | 74.17 | 76.81 | 78,827 | +1.56(+2.07%) |
Jul 03, 2024 | 74.44 | 76.00 | 74.27 | 75.25 | 50,268 | +0.81(+1.09%) |
Jul 02, 2024 | 73.77 | 75.27 | 71.88 | 74.44 | 106,349 | +0.72(+0.98%) |