Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 91.90 | 92.90 | 91.12 | 91.94 | 174,033 | +1.12(+1.23%) |
Sep 16, 2024 | 91.33 | 91.50 | 89.40 | 90.82 | 224,248 | -0.52(-0.57%) |
Sep 13, 2024 | 89.97 | 91.44 | 88.78 | 91.34 | 213,000 | +3.57(+4.07%) |
Sep 12, 2024 | 85.81 | 88.11 | 84.80 | 87.77 | 214,879 | +2.51(+2.94%) |
Sep 11, 2024 | 81.92 | 85.37 | 80.49 | 85.26 | 242,912 | +2.71(+3.28%) |
Sep 10, 2024 | 82.31 | 83.29 | 81.33 | 82.55 | 267,581 | +0.41(+0.50%) |
Sep 09, 2024 | 81.47 | 82.70 | 80.79 | 82.14 | 248,082 | +0.36(+0.44%) |
Sep 06, 2024 | 82.94 | 84.44 | 81.64 | 81.78 | 333,967 | -1.28(-1.54%) |
Sep 05, 2024 | 84.16 | 84.22 | 82.39 | 83.06 | 211,442 | -1.04(-1.24%) |
Sep 04, 2024 | 86.13 | 86.37 | 83.89 | 84.10 | 206,086 | -2.13(-2.47%) |
Sep 03, 2024 | 90.54 | 91.32 | 85.74 | 86.23 | 223,989 | -5.26(-5.75%) |
Aug 30, 2024 | 90.82 | 92.02 | 89.92 | 91.49 | 275,412 | +1.02(+1.13%) |
Aug 29, 2024 | 91.51 | 91.81 | 89.77 | 90.47 | 341,821 | +0.00(+0.00%) |
Aug 28, 2024 | 91.11 | 92.22 | 90.46 | 90.47 | 185,450 | -0.79(-0.87%) |
Aug 27, 2024 | 92.88 | 92.89 | 91.14 | 91.26 | 246,454 | -1.39(-1.50%) |
Aug 26, 2024 | 92.00 | 93.70 | 91.98 | 92.65 | 339,229 | +1.24(+1.36%) |
Aug 23, 2024 | 88.49 | 91.86 | 87.89 | 91.41 | 270,591 | +4.05(+4.64%) |
Aug 22, 2024 | 87.15 | 87.73 | 86.51 | 87.36 | 141,368 | -0.01(-0.01%) |
Aug 21, 2024 | 86.63 | 87.38 | 85.52 | 87.37 | 181,107 | +1.35(+1.57%) |
Aug 20, 2024 | 86.41 | 87.17 | 85.13 | 86.02 | 298,494 | -0.65(-0.75%) |
Aug 19, 2024 | 83.75 | 86.75 | 83.75 | 86.67 | 377,943 | +3.01(+3.60%) |
Aug 16, 2024 | 85.27 | 86.38 | 83.30 | 83.66 | 165,089 | -1.88(-2.20%) |
Aug 15, 2024 | 86.03 | 86.03 | 83.73 | 85.54 | 198,850 | +2.11(+2.53%) |
Aug 14, 2024 | 83.75 | 84.33 | 82.70 | 83.43 | 400,426 | -0.04(-0.05%) |
Aug 13, 2024 | 81.88 | 83.57 | 81.11 | 83.47 | 234,202 | +2.04(+2.51%) |
Aug 12, 2024 | 83.26 | 83.30 | 78.72 | 81.43 | 435,693 | +0.10(+0.12%) |
Aug 09, 2024 | 82.09 | 82.16 | 80.90 | 81.33 | 301,659 | -0.77(-0.94%) |
Aug 08, 2024 | 80.55 | 82.86 | 80.11 | 82.10 | 340,783 | +2.99(+3.78%) |
Aug 07, 2024 | 81.58 | 81.91 | 77.97 | 79.11 | 499,168 | +1.41(+1.81%) |
Aug 06, 2024 | 75.63 | 78.00 | 74.37 | 77.70 | 436,772 | +1.43(+1.87%) |
Aug 05, 2024 | 75.31 | 78.10 | 72.75 | 76.27 | 512,753 | -2.85(-3.60%) |
Aug 02, 2024 | 86.16 | 86.42 | 78.81 | 79.12 | 599,900 | -11.80(-12.98%) |
Aug 01, 2024 | 92.98 | 94.14 | 89.21 | 90.92 | 361,199 | -1.99(-2.14%) |
Jul 31, 2024 | 92.34 | 95.50 | 91.92 | 92.91 | 309,141 | +1.18(+1.29%) |
Jul 30, 2024 | 92.54 | 93.23 | 91.25 | 91.73 | 139,988 | +0.09(+0.10%) |
Jul 29, 2024 | 92.41 | 93.55 | 90.81 | 91.64 | 135,146 | -0.48(-0.52%) |
Jul 26, 2024 | 91.87 | 92.80 | 91.02 | 92.12 | 129,917 | +2.39(+2.66%) |
Jul 25, 2024 | 88.90 | 91.68 | 87.52 | 89.73 | 209,594 | +1.67(+1.90%) |
Jul 24, 2024 | 91.31 | 92.27 | 87.90 | 88.06 | 174,086 | -4.10(-4.45%) |
Jul 23, 2024 | 88.84 | 92.56 | 88.84 | 92.16 | 314,739 | +2.61(+2.91%) |
Jul 22, 2024 | 89.30 | 90.47 | 87.83 | 89.55 | 516,479 | +1.12(+1.27%) |
Jul 19, 2024 | 89.16 | 89.16 | 87.66 | 88.43 | 278,410 | -0.57(-0.64%) |
Jul 18, 2024 | 89.23 | 91.92 | 88.46 | 89.00 | 160,277 | -0.70(-0.78%) |
Jul 17, 2024 | 91.56 | 93.00 | 89.64 | 89.70 | 335,984 | -3.11(-3.35%) |
Jul 16, 2024 | 88.78 | 93.06 | 88.78 | 92.81 | 338,280 | +4.89(+5.56%) |
Jul 15, 2024 | 87.70 | 88.91 | 86.23 | 87.92 | 278,231 | +1.27(+1.47%) |
Jul 12, 2024 | 86.44 | 88.04 | 86.06 | 86.65 | 224,670 | +1.43(+1.68%) |
Jul 11, 2024 | 84.64 | 85.65 | 83.99 | 85.22 | 224,709 | +2.83(+3.43%) |
Jul 10, 2024 | 81.30 | 82.42 | 80.85 | 82.39 | 159,197 | +1.40(+1.73%) |
Jul 09, 2024 | 81.16 | 81.92 | 80.90 | 80.99 | 154,115 | -0.46(-0.56%) |
Jul 08, 2024 | 81.95 | 82.25 | 81.28 | 81.45 | 175,108 | -0.02(-0.02%) |
Jul 05, 2024 | 81.41 | 81.51 | 80.22 | 81.47 | 185,460 | -0.48(-0.59%) |
Jul 03, 2024 | 82.03 | 82.97 | 81.62 | 81.95 | 88,449 | +0.35(+0.43%) |
Jul 02, 2024 | 80.97 | 81.85 | 80.49 | 81.60 | 294,909 | +0.89(+1.10%) |
|