Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 87.36 | 87.81 | 87.07 | 87.18 | 3,339 | +0.64(+0.74%) |
Sep 26, 2024 | 86.74 | 86.76 | 86.54 | 86.54 | 3,510 | +0.49(+0.57%) |
Sep 25, 2024 | 87.05 | 87.05 | 86.02 | 86.05 | 36,560 | -1.14(-1.31%) |
Sep 24, 2024 | 87.32 | 87.32 | 86.53 | 87.19 | 34,878 | +0.15(+0.17%) |
Sep 23, 2024 | 87.00 | 87.19 | 86.92 | 87.04 | 22,553 | -0.37(-0.42%) |
Sep 20, 2024 | 87.70 | 87.77 | 87.41 | 87.41 | 652,797 | -0.77(-0.87%) |
Sep 19, 2024 | 88.28 | 88.28 | 88.08 | 88.17 | 376 | +1.71(+1.98%) |
Sep 18, 2024 | 86.53 | 87.83 | 86.15 | 86.46 | 9,089 | +0.17(+0.20%) |
Sep 17, 2024 | 86.29 | 86.96 | 86.14 | 86.29 | 30,897 | +0.56(+0.65%) |
Sep 16, 2024 | 85.69 | 85.86 | 85.45 | 85.73 | 3,090 | +0.35(+0.41%) |
Sep 13, 2024 | 84.20 | 85.43 | 84.20 | 85.39 | 7,887 | +2.07(+2.48%) |
Sep 12, 2024 | 82.39 | 83.32 | 82.39 | 83.32 | 1,847 | +1.00(+1.22%) |
Sep 11, 2024 | 81.80 | 82.32 | 81.74 | 82.32 | 1,106 | +0.23(+0.28%) |
Sep 10, 2024 | 82.29 | 82.29 | 81.16 | 82.08 | 1,420 | -0.07(-0.09%) |
Sep 09, 2024 | 82.09 | 82.21 | 82.09 | 82.16 | 2,416 | +0.23(+0.28%) |
Sep 06, 2024 | 83.60 | 83.60 | 81.66 | 81.93 | 1,975 | -1.43(-1.71%) |
Sep 05, 2024 | 83.43 | 83.70 | 83.14 | 83.36 | 2,698 | -0.60(-0.71%) |
Sep 04, 2024 | 83.52 | 84.45 | 83.52 | 83.95 | 2,432 | -0.07(-0.08%) |
Sep 03, 2024 | 85.61 | 85.61 | 84.02 | 84.02 | 1,418 | -2.74(-3.15%) |
Aug 30, 2024 | 86.42 | 86.76 | 86.42 | 86.76 | 277 | +0.57(+0.66%) |
Aug 29, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 43 | +0.51(+0.59%) |
Aug 28, 2024 | 85.75 | 85.75 | 85.30 | 85.68 | 486 | -0.50(-0.58%) |
Aug 27, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 69 | -0.58(-0.66%) |
Aug 26, 2024 | 86.87 | 87.03 | 86.76 | 86.76 | 1,938 | -0.01(-0.01%) |
Aug 23, 2024 | 85.08 | 86.77 | 85.08 | 86.77 | 513 | +2.75(+3.27%) |
Aug 22, 2024 | 85.11 | 85.11 | 84.02 | 84.02 | 608 | -0.88(-1.04%) |
Aug 21, 2024 | 84.35 | 84.90 | 84.07 | 84.90 | 20,676 | +1.09(+1.30%) |
Aug 20, 2024 | 84.40 | 84.40 | 83.81 | 83.81 | 1,243 | -0.88(-1.04%) |
Aug 19, 2024 | 84.21 | 84.69 | 83.94 | 84.69 | 2,617 | +0.86(+1.03%) |
Aug 16, 2024 | 83.82 | 83.83 | 83.56 | 83.83 | 321,513 | +0.40(+0.48%) |
Aug 15, 2024 | 83.48 | 83.66 | 83.43 | 83.43 | 5,746 | +1.94(+2.38%) |
Aug 14, 2024 | 81.91 | 81.91 | 81.40 | 81.49 | 23,041 | -0.38(-0.46%) |
Aug 13, 2024 | 81.17 | 81.87 | 81.17 | 81.87 | 1,906 | +1.38(+1.71%) |
Aug 12, 2024 | 81.05 | 81.12 | 80.49 | 80.49 | 3,331 | -0.79(-0.97%) |
Aug 09, 2024 | 81.20 | 81.60 | 80.89 | 81.28 | 5,242 | -0.02(-0.02%) |
Aug 08, 2024 | 80.08 | 81.30 | 80.08 | 81.30 | 182 | +1.79(+2.25%) |
Aug 07, 2024 | 81.76 | 81.76 | 79.51 | 79.51 | 1,490 | -1.07(-1.32%) |
Aug 06, 2024 | 79.83 | 81.42 | 79.41 | 80.58 | 59,473 | +1.07(+1.35%) |
Aug 05, 2024 | 78.03 | 79.61 | 77.75 | 79.51 | 2,647 | -2.84(-3.45%) |
Aug 02, 2024 | 82.32 | 82.70 | 81.74 | 82.35 | 8,742 | -2.96(-3.47%) |
Aug 01, 2024 | 88.56 | 88.56 | 85.24 | 85.30 | 9,686 | -2.87(-3.26%) |
Jul 31, 2024 | 87.73 | 88.42 | 87.73 | 88.18 | 1,955 | +0.45(+0.51%) |
Jul 30, 2024 | 88.00 | 88.31 | 87.21 | 87.73 | 21,095 | +0.37(+0.42%) |
Jul 29, 2024 | 88.64 | 88.64 | 86.98 | 87.36 | 4,479 | -0.88(-0.99%) |
Jul 26, 2024 | 88.27 | 88.77 | 87.50 | 88.24 | 12,480 | +1.44(+1.66%) |
Jul 25, 2024 | 86.18 | 87.58 | 86.18 | 86.80 | 26,316 | +1.01(+1.18%) |
Jul 24, 2024 | 87.00 | 87.67 | 85.78 | 85.79 | 31,207 | -1.90(-2.17%) |
Jul 23, 2024 | 86.46 | 87.98 | 86.46 | 87.69 | 39,282 | +0.99(+1.14%) |
Jul 22, 2024 | 85.82 | 86.70 | 85.02 | 86.70 | 35,201 | +1.53(+1.80%) |
Jul 19, 2024 | 85.69 | 85.69 | 85.15 | 85.17 | 12,009 | -0.76(-0.88%) |
Jul 18, 2024 | 87.12 | 88.49 | 85.67 | 85.93 | 16,568 | -2.20(-2.50%) |
Jul 17, 2024 | 87.64 | 89.14 | 87.31 | 88.13 | 61,715 | -0.37(-0.42%) |
Jul 16, 2024 | 86.40 | 88.50 | 86.40 | 88.50 | 18,006 | +3.02(+3.53%) |
Jul 15, 2024 | 84.77 | 85.90 | 84.49 | 85.48 | 9,487 | +1.52(+1.81%) |
Jul 12, 2024 | 83.92 | 84.60 | 83.80 | 83.96 | 26,064 | +0.90(+1.08%) |
Jul 11, 2024 | 81.71 | 83.21 | 81.58 | 83.06 | 82,464 | +2.98(+3.72%) |
Jul 10, 2024 | 79.56 | 80.08 | 79.43 | 80.08 | 7,541 | +0.82(+1.03%) |
Jul 09, 2024 | 79.43 | 79.66 | 79.03 | 79.26 | 6,201 | -0.40(-0.50%) |
Jul 08, 2024 | 79.86 | 80.23 | 79.57 | 79.66 | 77,301 | +0.47(+0.59%) |
Jul 05, 2024 | 79.19 | 79.22 | 78.79 | 79.19 | 9,365 | -0.30(-0.38%) |
Jul 03, 2024 | 79.54 | 79.97 | 79.49 | 79.49 | 23,833 | -0.04(-0.05%) |
Jul 02, 2024 | 79.50 | 79.60 | 79.19 | 79.53 | 16,811 | +0.24(+0.30%) |