Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 87.43 | 88.20 | 86.54 | 86.65 | 757,606 | +0.02(+0.02%) |
Sep 26, 2024 | 86.88 | 87.50 | 86.20 | 86.63 | 635,135 | +0.73(+0.85%) |
Sep 25, 2024 | 86.19 | 86.67 | 85.35 | 85.90 | 642,840 | -0.70(-0.81%) |
Sep 24, 2024 | 86.09 | 87.38 | 85.65 | 86.60 | 461,576 | +0.80(+0.93%) |
Sep 23, 2024 | 84.99 | 86.14 | 84.63 | 85.80 | 527,385 | +0.90(+1.06%) |
Sep 20, 2024 | 85.09 | 85.09 | 84.15 | 84.90 | 1,693,933 | -0.60(-0.70%) |
Sep 19, 2024 | 86.20 | 86.57 | 84.97 | 85.50 | 1,695,775 | +0.12(+0.14%) |
Sep 18, 2024 | 86.60 | 87.50 | 85.22 | 85.38 | 808,872 | -0.98(-1.13%) |
Sep 17, 2024 | 85.22 | 86.63 | 85.13 | 86.36 | 650,224 | +1.65(+1.95%) |
Sep 16, 2024 | 83.97 | 84.94 | 83.73 | 84.71 | 887,091 | +1.06(+1.27%) |
Sep 13, 2024 | 83.25 | 84.33 | 82.87 | 83.65 | 1,068,145 | +0.69(+0.83%) |
Sep 12, 2024 | 82.17 | 83.03 | 81.73 | 82.96 | 574,613 | +0.74(+0.90%) |
Sep 11, 2024 | 82.37 | 83.15 | 81.06 | 82.22 | 859,389 | -0.56(-0.68%) |
Sep 10, 2024 | 82.56 | 83.16 | 82.28 | 82.78 | 724,806 | +0.14(+0.17%) |
Sep 09, 2024 | 81.91 | 83.08 | 81.60 | 82.64 | 948,008 | +0.60(+0.73%) |
Sep 06, 2024 | 82.36 | 85.32 | 81.93 | 82.04 | 1,762,698 | +0.22(+0.27%) |
Sep 05, 2024 | 78.37 | 83.99 | 78.37 | 81.82 | 3,750,851 | -9.18(-10.09%) |
Sep 04, 2024 | 91.44 | 92.81 | 90.84 | 91.00 | 1,094,676 | -0.66(-0.72%) |
Sep 03, 2024 | 92.92 | 93.00 | 91.15 | 91.66 | 1,029,408 | -0.94(-1.02%) |
Aug 30, 2024 | 92.27 | 92.79 | 91.41 | 92.60 | 1,633,127 | +0.67(+0.73%) |
Aug 29, 2024 | 91.64 | 92.85 | 90.70 | 91.93 | 464,569 | +0.95(+1.04%) |
Aug 28, 2024 | 90.50 | 91.25 | 90.26 | 90.98 | 611,261 | +0.38(+0.42%) |
Aug 27, 2024 | 90.14 | 90.62 | 89.38 | 90.60 | 587,089 | +0.21(+0.23%) |
Aug 26, 2024 | 90.91 | 91.55 | 90.35 | 90.39 | 558,644 | -0.56(-0.62%) |
Aug 23, 2024 | 90.39 | 91.64 | 90.13 | 90.95 | 428,358 | +0.83(+0.92%) |
Aug 22, 2024 | 90.83 | 91.51 | 89.88 | 90.12 | 440,985 | -0.65(-0.72%) |
Aug 21, 2024 | 90.00 | 90.79 | 89.51 | 90.77 | 631,058 | +1.28(+1.43%) |
Aug 20, 2024 | 89.68 | 90.03 | 89.27 | 89.49 | 504,638 | +0.00(+0.00%) |
Aug 19, 2024 | 89.99 | 90.52 | 88.33 | 89.49 | 495,646 | -0.15(-0.17%) |
Aug 16, 2024 | 88.77 | 90.16 | 88.26 | 89.64 | 801,526 | +0.64(+0.72%) |
Aug 15, 2024 | 89.79 | 90.75 | 88.93 | 89.00 | 692,744 | +0.66(+0.75%) |
Aug 14, 2024 | 88.55 | 89.21 | 87.88 | 88.34 | 682,019 | +0.13(+0.15%) |
Aug 13, 2024 | 87.60 | 88.38 | 86.80 | 88.21 | 629,029 | +0.83(+0.95%) |
Aug 12, 2024 | 88.19 | 88.34 | 87.27 | 87.38 | 434,558 | -0.71(-0.81%) |
Aug 09, 2024 | 89.73 | 89.73 | 87.52 | 88.09 | 587,501 | -1.54(-1.72%) |
Aug 08, 2024 | 89.00 | 89.82 | 88.24 | 89.63 | 588,811 | +1.33(+1.51%) |
Aug 07, 2024 | 90.69 | 91.38 | 88.27 | 88.30 | 707,573 | -1.91(-2.12%) |
Aug 06, 2024 | 91.15 | 91.59 | 89.66 | 90.21 | 555,818 | -1.02(-1.12%) |
Aug 05, 2024 | 88.14 | 92.23 | 86.46 | 91.23 | 782,179 | +0.32(+0.35%) |
Aug 02, 2024 | 91.48 | 92.02 | 90.22 | 90.91 | 800,253 | -2.26(-2.43%) |
Aug 01, 2024 | 95.63 | 96.25 | 91.92 | 93.17 | 955,629 | -2.56(-2.67%) |
Jul 31, 2024 | 96.25 | 96.88 | 95.16 | 95.73 | 1,190,120 | -0.17(-0.18%) |
Jul 30, 2024 | 96.84 | 97.36 | 95.54 | 95.90 | 856,685 | -0.94(-0.97%) |
Jul 29, 2024 | 96.58 | 97.91 | 96.24 | 96.84 | 845,507 | +0.08(+0.08%) |
Jul 26, 2024 | 96.80 | 98.61 | 96.49 | 96.76 | 1,055,521 | +0.76(+0.79%) |
Jul 25, 2024 | 94.82 | 97.80 | 94.82 | 96.00 | 553,676 | +0.53(+0.56%) |
Jul 24, 2024 | 95.52 | 95.89 | 94.30 | 95.47 | 682,337 | -0.41(-0.43%) |
Jul 23, 2024 | 96.22 | 96.74 | 95.09 | 95.88 | 368,491 | -0.68(-0.70%) |
Jul 22, 2024 | 97.49 | 98.17 | 95.31 | 96.56 | 594,851 | -0.79(-0.81%) |
Jul 19, 2024 | 98.22 | 98.44 | 96.58 | 97.35 | 556,759 | -0.87(-0.89%) |
Jul 18, 2024 | 99.18 | 100.92 | 98.19 | 98.22 | 1,076,779 | -1.22(-1.23%) |
Jul 17, 2024 | 96.68 | 99.83 | 96.68 | 99.44 | 1,393,358 | +1.21(+1.23%) |
Jul 16, 2024 | 95.39 | 98.71 | 94.74 | 98.23 | 1,020,023 | +3.32(+3.50%) |
Jul 15, 2024 | 92.61 | 95.31 | 92.42 | 94.91 | 977,192 | +2.70(+2.93%) |
Jul 12, 2024 | 92.56 | 93.52 | 91.78 | 92.21 | 1,339,407 | +1.04(+1.14%) |
Jul 11, 2024 | 89.66 | 91.67 | 88.88 | 91.17 | 838,171 | +2.92(+3.31%) |
Jul 10, 2024 | 87.71 | 88.81 | 87.31 | 88.25 | 841,752 | +0.44(+0.50%) |
Jul 09, 2024 | 89.39 | 89.39 | 87.28 | 87.81 | 807,367 | -2.01(-2.24%) |
Jul 08, 2024 | 88.70 | 90.07 | 88.32 | 89.82 | 766,290 | +1.65(+1.87%) |
Jul 05, 2024 | 90.00 | 90.00 | 87.46 | 88.17 | 1,086,377 | -1.85(-2.06%) |
Jul 03, 2024 | 90.88 | 91.47 | 89.81 | 90.02 | 445,256 | -0.86(-0.95%) |
Jul 02, 2024 | 91.43 | 92.35 | 90.76 | 90.88 | 679,657 | -0.45(-0.49%) |