Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 87.32 | 88.56 | 87.23 | 88.14 | 4,608,711 | +1.10(+1.26%) |
Oct 07, 2024 | 87.86 | 87.98 | 86.88 | 87.04 | 3,794,463 | -1.22(-1.38%) |
Oct 04, 2024 | 87.96 | 88.28 | 87.21 | 88.26 | 3,598,518 | +0.49(+0.56%) |
Oct 03, 2024 | 89.02 | 89.24 | 87.66 | 87.77 | 3,435,144 | -1.35(-1.51%) |
Oct 02, 2024 | 89.54 | 89.69 | 88.98 | 89.12 | 4,438,986 | -0.88(-0.98%) |
Oct 01, 2024 | 90.25 | 90.35 | 89.21 | 90.00 | 4,907,094 | -0.03(-0.03%) |
Sep 30, 2024 | 89.48 | 90.10 | 89.02 | 90.03 | 4,784,912 | +0.71(+0.79%) |
Sep 27, 2024 | 89.36 | 90.02 | 89.11 | 89.32 | 5,232,493 | +0.57(+0.64%) |
Sep 26, 2024 | 88.38 | 88.87 | 87.82 | 88.75 | 6,370,721 | +0.06(+0.07%) |
Sep 25, 2024 | 89.46 | 89.69 | 88.49 | 88.69 | 3,975,425 | -0.37(-0.41%) |
Sep 24, 2024 | 89.03 | 89.58 | 88.45 | 89.06 | 7,718,024 | -0.10(-0.11%) |
Sep 23, 2024 | 88.84 | 89.35 | 88.31 | 89.16 | 6,374,489 | +0.52(+0.58%) |
Sep 20, 2024 | 88.78 | 88.89 | 88.05 | 88.64 | 25,653,700 | -0.13(-0.15%) |
Sep 19, 2024 | 88.00 | 89.24 | 87.86 | 88.77 | 9,448,623 | +1.33(+1.52%) |
Sep 18, 2024 | 87.34 | 87.82 | 86.98 | 87.44 | 7,753,346 | -0.50(-0.56%) |
Sep 17, 2024 | 89.30 | 89.53 | 87.35 | 87.94 | 7,067,021 | -1.47(-1.64%) |
Sep 16, 2024 | 89.30 | 89.53 | 88.74 | 89.40 | 5,664,692 | +0.11(+0.12%) |
Sep 13, 2024 | 89.36 | 89.81 | 89.18 | 89.30 | 5,250,474 | +0.00(+0.00%) |
Sep 12, 2024 | 89.55 | 89.85 | 88.50 | 89.30 | 4,894,775 | -0.35(-0.39%) |
Sep 11, 2024 | 89.96 | 89.96 | 88.12 | 89.64 | 5,851,775 | -0.63(-0.70%) |
Sep 10, 2024 | 90.05 | 90.41 | 89.49 | 90.28 | 5,672,186 | +0.37(+0.41%) |
Sep 09, 2024 | 89.30 | 90.44 | 89.18 | 89.91 | 8,710,802 | +0.72(+0.81%) |
Sep 06, 2024 | 89.02 | 89.83 | 88.60 | 89.19 | 7,172,782 | +0.50(+0.56%) |
Sep 05, 2024 | 90.45 | 90.47 | 88.40 | 88.69 | 7,062,650 | -1.63(-1.80%) |
Sep 04, 2024 | 88.11 | 90.77 | 88.11 | 90.32 | 9,024,161 | +2.05(+2.33%) |
Sep 03, 2024 | 87.58 | 88.66 | 87.38 | 88.26 | 4,782,686 | +0.38(+0.43%) |
Aug 30, 2024 | 87.64 | 87.91 | 86.55 | 87.89 | 8,002,755 | +0.39(+0.44%) |
Aug 29, 2024 | 88.19 | 88.24 | 87.34 | 87.50 | 5,064,151 | -0.14(-0.16%) |
Aug 28, 2024 | 88.27 | 88.44 | 87.26 | 87.64 | 5,271,786 | -0.47(-0.53%) |
Aug 27, 2024 | 88.86 | 89.02 | 87.39 | 88.11 | 4,207,659 | -0.54(-0.60%) |
Aug 26, 2024 | 87.91 | 89.42 | 87.43 | 88.64 | 5,995,282 | +0.98(+1.12%) |
Aug 23, 2024 | 87.56 | 87.81 | 87.02 | 87.66 | 4,881,759 | +0.52(+0.59%) |
Aug 22, 2024 | 87.22 | 88.54 | 86.86 | 87.14 | 8,496,269 | +0.29(+0.33%) |
Aug 21, 2024 | 85.26 | 86.88 | 85.19 | 86.85 | 10,872,029 | +2.14(+2.53%) |
Aug 20, 2024 | 83.34 | 87.01 | 82.62 | 84.71 | 10,927,555 | +0.56(+0.66%) |
Aug 19, 2024 | 84.02 | 84.62 | 83.83 | 84.16 | 7,550,375 | +0.22(+0.26%) |
Aug 16, 2024 | 83.37 | 84.08 | 83.14 | 83.94 | 5,417,227 | +0.94(+1.14%) |
Aug 15, 2024 | 81.91 | 83.37 | 81.53 | 83.00 | 6,796,531 | +1.90(+2.34%) |
Aug 14, 2024 | 80.78 | 81.22 | 80.15 | 81.10 | 5,662,434 | -0.53(-0.64%) |
Aug 13, 2024 | 80.77 | 81.72 | 80.48 | 81.63 | 3,733,983 | +1.07(+1.33%) |
Aug 12, 2024 | 81.39 | 81.42 | 80.18 | 80.55 | 4,537,746 | -0.84(-1.04%) |
Aug 09, 2024 | 81.64 | 81.76 | 80.86 | 81.40 | 3,118,706 | -0.17(-0.21%) |
Aug 08, 2024 | 80.59 | 81.97 | 80.28 | 81.57 | 4,120,425 | +1.11(+1.38%) |
Aug 07, 2024 | 80.18 | 82.09 | 79.92 | 80.46 | 5,639,943 | +0.31(+0.38%) |
Aug 06, 2024 | 79.83 | 81.04 | 79.29 | 80.15 | 5,557,421 | +0.45(+0.56%) |
Aug 05, 2024 | 80.19 | 81.17 | 79.58 | 79.70 | 7,562,426 | -1.17(-1.45%) |
Aug 02, 2024 | 80.41 | 81.25 | 79.69 | 80.87 | 5,106,799 | +1.01(+1.27%) |