Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 93.97 | 95.34 | 93.97 | 94.61 | 1,973,034 | +0.01(+0.01%) |
Sep 25, 2024 | 95.18 | 95.31 | 93.95 | 94.60 | 1,283,871 | +0.06(+0.06%) |
Sep 24, 2024 | 94.58 | 95.69 | 94.16 | 94.54 | 3,039,854 | -0.64(-0.67%) |
Sep 23, 2024 | 94.97 | 95.50 | 94.72 | 95.18 | 1,531,697 | +0.46(+0.49%) |
Sep 20, 2024 | 94.21 | 94.85 | 93.78 | 94.72 | 3,283,283 | +0.94(+1.00%) |
Sep 19, 2024 | 94.49 | 94.84 | 93.47 | 93.78 | 2,141,566 | -1.46(-1.53%) |
Sep 18, 2024 | 95.55 | 95.93 | 94.67 | 95.24 | 1,575,579 | -0.50(-0.52%) |
Sep 17, 2024 | 96.02 | 96.28 | 95.35 | 95.74 | 1,973,315 | -0.40(-0.42%) |
Sep 16, 2024 | 96.20 | 96.65 | 95.88 | 96.14 | 1,671,591 | +0.29(+0.30%) |
Sep 13, 2024 | 95.24 | 95.87 | 94.74 | 95.85 | 1,841,901 | +0.84(+0.88%) |
Sep 12, 2024 | 95.15 | 95.61 | 94.13 | 95.01 | 1,607,458 | -0.20(-0.21%) |
Sep 11, 2024 | 95.29 | 95.39 | 94.34 | 95.21 | 1,988,382 | -0.34(-0.36%) |
Sep 10, 2024 | 94.94 | 96.15 | 94.86 | 95.55 | 2,167,463 | +0.69(+0.73%) |
Sep 09, 2024 | 93.77 | 94.95 | 93.64 | 94.86 | 1,827,529 | +1.21(+1.29%) |
Sep 06, 2024 | 94.85 | 95.08 | 93.65 | 93.65 | 1,591,733 | -1.03(-1.09%) |
Sep 05, 2024 | 95.00 | 95.41 | 94.43 | 94.68 | 2,566,358 | +0.14(+0.15%) |
Sep 04, 2024 | 93.84 | 94.99 | 93.64 | 94.54 | 1,471,306 | +0.91(+0.97%) |
Sep 03, 2024 | 93.03 | 94.21 | 92.91 | 93.63 | 1,998,087 | +0.60(+0.64%) |
Aug 30, 2024 | 92.70 | 93.35 | 92.70 | 93.03 | 2,336,820 | +0.26(+0.28%) |
Aug 29, 2024 | 92.72 | 92.90 | 91.89 | 92.77 | 1,449,147 | -0.02(-0.02%) |
Aug 28, 2024 | 92.97 | 93.78 | 92.49 | 92.79 | 1,994,926 | +0.18(+0.19%) |
Aug 27, 2024 | 92.93 | 93.26 | 92.44 | 92.61 | 1,160,940 | -0.40(-0.43%) |
Aug 26, 2024 | 93.00 | 93.56 | 92.78 | 93.01 | 1,266,572 | +0.35(+0.38%) |
Aug 23, 2024 | 93.05 | 93.28 | 92.28 | 92.66 | 1,450,470 | -0.30(-0.32%) |
Aug 22, 2024 | 91.75 | 93.08 | 91.72 | 92.96 | 3,124,783 | +1.21(+1.32%) |
Aug 21, 2024 | 90.73 | 91.82 | 90.61 | 91.75 | 2,594,924 | +1.18(+1.30%) |
Aug 20, 2024 | 90.21 | 91.08 | 90.19 | 90.57 | 2,096,784 | +0.43(+0.48%) |
Aug 19, 2024 | 89.37 | 90.42 | 89.37 | 90.14 | 1,622,155 | +0.61(+0.68%) |
Aug 16, 2024 | 89.62 | 90.00 | 89.18 | 89.53 | 2,288,483 | +0.24(+0.27%) |
Aug 15, 2024 | 89.02 | 89.60 | 88.53 | 89.29 | 2,425,679 | -0.35(-0.39%) |
Aug 14, 2024 | 88.33 | 90.26 | 88.14 | 89.64 | 2,966,152 | +1.03(+1.17%) |
Aug 13, 2024 | 88.41 | 88.80 | 87.55 | 88.61 | 3,433,026 | +0.20(+0.22%) |
Aug 12, 2024 | 87.20 | 88.53 | 86.89 | 88.41 | 3,100,964 | +1.25(+1.43%) |
Aug 09, 2024 | 86.99 | 87.33 | 85.95 | 87.16 | 1,855,856 | +0.17(+0.19%) |
Aug 08, 2024 | 87.35 | 88.20 | 86.77 | 86.99 | 2,140,065 | -1.13(-1.28%) |
Aug 07, 2024 | 87.69 | 88.47 | 87.42 | 88.12 | 3,065,813 | +0.48(+0.54%) |
Aug 06, 2024 | 87.59 | 88.60 | 87.18 | 87.64 | 2,259,868 | +0.28(+0.32%) |
Aug 05, 2024 | 90.49 | 90.85 | 87.32 | 87.37 | 4,495,857 | -1.95(-2.18%) |
Aug 02, 2024 | 89.27 | 91.37 | 88.12 | 89.32 | 6,055,681 | +1.43(+1.62%) |
Aug 01, 2024 | 85.96 | 87.96 | 85.29 | 87.89 | 3,918,473 | +2.64(+3.09%) |
Jul 31, 2024 | 84.80 | 85.56 | 83.56 | 85.26 | 4,596,164 | +0.46(+0.54%) |
Jul 30, 2024 | 83.04 | 84.93 | 83.04 | 84.80 | 3,438,595 | +1.49(+1.78%) |
Jul 29, 2024 | 83.10 | 83.50 | 82.35 | 83.31 | 1,259,888 | +0.37(+0.44%) |
Jul 26, 2024 | 82.69 | 83.19 | 82.47 | 82.95 | 1,610,079 | +0.41(+0.49%) |
Jul 25, 2024 | 83.48 | 84.66 | 82.13 | 82.54 | 2,634,324 | -0.24(-0.29%) |
Jul 24, 2024 | 81.86 | 83.03 | 81.23 | 82.78 | 3,039,029 | +1.79(+2.21%) |
Jul 23, 2024 | 81.27 | 81.65 | 80.84 | 80.99 | 2,495,121 | -0.28(-0.34%) |
Jul 22, 2024 | 80.74 | 81.52 | 80.69 | 81.26 | 2,319,522 | +0.48(+0.59%) |
Jul 19, 2024 | 81.81 | 82.01 | 80.37 | 80.79 | 1,551,393 | -0.50(-0.61%) |
Jul 18, 2024 | 81.14 | 82.66 | 81.14 | 81.28 | 1,676,664 | -0.31(-0.38%) |
Jul 17, 2024 | 80.43 | 82.26 | 80.38 | 81.59 | 2,404,635 | +1.54(+1.92%) |
Jul 16, 2024 | 79.15 | 80.08 | 78.89 | 80.06 | 1,274,502 | +1.19(+1.51%) |
Jul 15, 2024 | 79.39 | 79.67 | 78.72 | 78.87 | 1,289,188 | -1.17(-1.46%) |
Jul 12, 2024 | 79.95 | 80.64 | 79.68 | 80.04 | 1,729,858 | +0.45(+0.56%) |
Jul 11, 2024 | 77.87 | 79.78 | 77.86 | 79.59 | 1,900,825 | +2.13(+2.75%) |
Jul 10, 2024 | 77.50 | 77.56 | 76.75 | 77.46 | 1,772,557 | +0.18(+0.23%) |
Jul 09, 2024 | 77.28 | 77.59 | 76.93 | 77.28 | 1,232,175 | -0.04(-0.05%) |
Jul 08, 2024 | 77.29 | 77.60 | 76.88 | 77.32 | 1,569,306 | +0.20(+0.26%) |
Jul 05, 2024 | 77.16 | 77.77 | 76.90 | 77.12 | 1,964,490 | +0.17(+0.22%) |
Jul 03, 2024 | 77.31 | 78.00 | 76.90 | 76.95 | 657,953 | -0.36(-0.46%) |
Jul 02, 2024 | 77.12 | 77.43 | 77.02 | 77.31 | 1,199,365 | +0.35(+0.45%) |