Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 91.26 | 91.30 | 90.62 | 90.79 | 18,938 | -0.28(-0.31%) |
Sep 26, 2024 | 91.70 | 91.70 | 90.66 | 91.07 | 11,622 | +0.40(+0.44%) |
Sep 25, 2024 | 91.11 | 91.11 | 90.53 | 90.67 | 18,885 | -0.44(-0.48%) |
Sep 24, 2024 | 91.08 | 91.18 | 90.58 | 91.11 | 21,908 | +0.29(+0.32%) |
Sep 23, 2024 | 90.57 | 90.97 | 90.48 | 90.82 | 23,945 | +0.43(+0.48%) |
Sep 20, 2024 | 90.11 | 90.40 | 89.87 | 90.39 | 19,709 | +0.04(+0.04%) |
Sep 19, 2024 | 90.36 | 90.56 | 90.15 | 90.35 | 15,253 | +1.48(+1.67%) |
Sep 18, 2024 | 89.08 | 89.75 | 88.71 | 88.87 | 19,848 | -0.25(-0.28%) |
Sep 17, 2024 | 89.27 | 89.62 | 88.80 | 89.12 | 58,735 | +0.19(+0.21%) |
Sep 16, 2024 | 88.56 | 89.03 | 88.36 | 88.93 | 61,523 | +0.50(+0.57%) |
Sep 13, 2024 | 87.89 | 88.61 | 87.89 | 88.43 | 31,374 | +0.81(+0.92%) |
Sep 12, 2024 | 87.38 | 87.99 | 86.99 | 87.62 | 63,133 | +0.60(+0.69%) |
Sep 11, 2024 | 86.04 | 87.10 | 84.92 | 87.02 | 61,305 | +1.01(+1.17%) |
Sep 10, 2024 | 86.19 | 86.19 | 85.42 | 86.01 | 40,287 | +0.19(+0.22%) |
Sep 09, 2024 | 85.53 | 86.33 | 85.50 | 85.82 | 67,442 | +0.79(+0.93%) |
Sep 06, 2024 | 86.42 | 86.42 | 84.83 | 85.03 | 124,727 | -1.26(-1.46%) |
Sep 05, 2024 | 86.51 | 86.82 | 85.87 | 86.29 | 24,397 | -0.34(-0.39%) |
Sep 04, 2024 | 86.26 | 86.90 | 86.26 | 86.63 | 149,434 | -0.11(-0.13%) |
Sep 03, 2024 | 88.26 | 88.44 | 86.44 | 86.74 | 14,068 | -2.26(-2.54%) |
Aug 30, 2024 | 89.02 | 89.02 | 88.03 | 89.00 | 27,462 | +0.48(+0.54%) |
Aug 29, 2024 | 88.28 | 89.31 | 88.17 | 88.52 | 52,139 | +0.61(+0.69%) |
Aug 28, 2024 | 88.41 | 88.49 | 87.36 | 87.91 | 14,309 | -0.91(-1.02%) |
Aug 27, 2024 | 88.13 | 88.89 | 88.09 | 88.82 | 27,133 | +0.30(+0.34%) |
Aug 26, 2024 | 89.02 | 89.13 | 88.41 | 88.52 | 22,196 | -0.27(-0.31%) |
Aug 23, 2024 | 88.22 | 88.86 | 88.22 | 88.79 | 21,504 | +1.28(+1.47%) |
Aug 22, 2024 | 88.54 | 88.54 | 87.51 | 87.51 | 47,335 | -0.84(-0.95%) |
Aug 21, 2024 | 87.71 | 88.35 | 87.71 | 88.35 | 227,467 | +0.83(+0.95%) |
Aug 20, 2024 | 87.55 | 87.98 | 87.20 | 87.52 | 39,527 | -0.06(-0.06%) |
Aug 19, 2024 | 86.72 | 87.58 | 86.72 | 87.58 | 19,551 | +0.84(+0.96%) |
Aug 16, 2024 | 86.49 | 86.98 | 86.49 | 86.74 | 22,160 | -0.02(-0.02%) |
Aug 15, 2024 | 86.22 | 86.85 | 86.18 | 86.76 | 15,054 | +1.51(+1.77%) |
Aug 14, 2024 | 85.51 | 85.51 | 84.82 | 85.25 | 53,115 | +0.46(+0.54%) |
Aug 13, 2024 | 83.87 | 84.98 | 83.87 | 84.79 | 52,999 | +1.20(+1.44%) |
Aug 12, 2024 | 84.16 | 84.16 | 83.38 | 83.59 | 20,818 | -0.37(-0.44%) |
Aug 09, 2024 | 83.36 | 84.08 | 83.14 | 83.96 | 28,374 | +0.59(+0.71%) |
Aug 08, 2024 | 82.11 | 83.42 | 81.76 | 83.37 | 25,656 | +2.17(+2.67%) |
Aug 07, 2024 | 82.97 | 83.28 | 81.20 | 81.20 | 97,895 | -0.33(-0.40%) |
Aug 06, 2024 | 80.91 | 82.57 | 80.74 | 81.53 | 25,890 | +1.29(+1.61%) |
Aug 05, 2024 | 78.30 | 80.94 | 78.11 | 80.24 | 64,580 | -1.87(-2.27%) |
Aug 02, 2024 | 82.52 | 82.52 | 81.33 | 82.11 | 28,973 | -2.14(-2.54%) |
Aug 01, 2024 | 86.06 | 86.70 | 83.67 | 84.25 | 43,788 | -1.63(-1.90%) |
Jul 31, 2024 | 85.91 | 86.54 | 85.49 | 85.88 | 239,866 | +1.25(+1.48%) |
Jul 30, 2024 | 85.32 | 85.32 | 83.96 | 84.63 | 158,019 | -0.46(-0.54%) |
Jul 29, 2024 | 85.48 | 85.69 | 85.02 | 85.09 | 82,160 | +0.09(+0.11%) |
Jul 26, 2024 | 84.96 | 85.54 | 84.68 | 85.00 | 44,164 | +0.70(+0.83%) |
Jul 25, 2024 | 84.36 | 85.67 | 83.84 | 84.30 | 67,195 | +0.17(+0.20%) |
Jul 24, 2024 | 85.36 | 85.54 | 84.11 | 84.13 | 103,634 | -2.07(-2.40%) |
Jul 23, 2024 | 86.11 | 86.70 | 86.11 | 86.20 | 27,644 | -0.19(-0.22%) |
Jul 22, 2024 | 85.70 | 86.41 | 85.42 | 86.39 | 51,518 | +1.21(+1.42%) |
Jul 19, 2024 | 85.34 | 85.82 | 84.91 | 85.18 | 20,718 | -0.29(-0.34%) |
Jul 18, 2024 | 86.64 | 86.76 | 85.15 | 85.47 | 28,126 | -0.73(-0.85%) |
Jul 17, 2024 | 87.42 | 87.61 | 86.20 | 86.20 | 138,011 | -2.29(-2.59%) |
Jul 16, 2024 | 87.95 | 88.49 | 87.89 | 88.49 | 20,298 | +1.02(+1.17%) |
Jul 15, 2024 | 87.50 | 88.15 | 87.11 | 87.47 | 35,241 | +0.20(+0.22%) |
Jul 12, 2024 | 86.95 | 87.74 | 86.95 | 87.27 | 43,974 | +0.58(+0.67%) |
Jul 11, 2024 | 87.02 | 87.21 | 86.60 | 86.69 | 29,026 | +0.00(+0.00%) |
Jul 10, 2024 | 86.38 | 86.70 | 85.89 | 86.69 | 46,961 | +0.58(+0.67%) |
Jul 09, 2024 | 86.87 | 86.87 | 86.11 | 86.11 | 43,848 | -0.65(-0.75%) |
Jul 08, 2024 | 86.65 | 86.80 | 86.55 | 86.76 | 21,330 | +0.01(+0.01%) |
Jul 05, 2024 | 86.49 | 86.80 | 86.33 | 86.75 | 34,934 | +0.34(+0.39%) |
Jul 03, 2024 | 86.08 | 86.45 | 86.08 | 86.41 | 21,501 | +0.22(+0.26%) |
Jul 02, 2024 | 85.58 | 86.22 | 85.58 | 86.19 | 88,923 | +0.31(+0.36%) |