Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 93.99 | 95.58 | 93.99 | 95.43 | 447,746 | +1.60(+1.71%) |
Sep 26, 2024 | 93.18 | 94.98 | 92.40 | 93.83 | 452,053 | +3.62(+4.01%) |
Sep 25, 2024 | 93.00 | 93.50 | 90.14 | 90.21 | 184,096 | -2.53(-2.73%) |
Sep 24, 2024 | 92.58 | 93.17 | 91.86 | 92.74 | 264,419 | +1.58(+1.73%) |
Sep 23, 2024 | 91.24 | 91.72 | 90.70 | 91.16 | 188,971 | -0.37(-0.40%) |
Sep 20, 2024 | 91.50 | 91.61 | 90.71 | 91.53 | 180,962 | -0.21(-0.23%) |
Sep 19, 2024 | 91.50 | 93.18 | 90.77 | 91.74 | 305,074 | +1.44(+1.59%) |
Sep 18, 2024 | 90.31 | 92.25 | 90.05 | 90.30 | 163,357 | +0.13(+0.14%) |
Sep 17, 2024 | 91.00 | 92.74 | 89.76 | 90.17 | 224,383 | +0.03(+0.03%) |
Sep 16, 2024 | 89.21 | 90.56 | 88.59 | 90.14 | 215,965 | +1.18(+1.33%) |
Sep 13, 2024 | 89.21 | 90.36 | 88.95 | 88.96 | 233,599 | +0.52(+0.59%) |
Sep 12, 2024 | 89.18 | 89.66 | 87.72 | 88.44 | 332,478 | +0.53(+0.60%) |
Sep 11, 2024 | 84.98 | 88.04 | 84.17 | 87.91 | 271,475 | +2.87(+3.37%) |
Sep 10, 2024 | 85.71 | 86.26 | 83.26 | 85.04 | 424,679 | -0.29(-0.34%) |
Sep 09, 2024 | 88.95 | 89.14 | 85.31 | 85.33 | 292,242 | -3.28(-3.70%) |
Sep 06, 2024 | 89.59 | 91.00 | 87.79 | 88.61 | 232,375 | -0.90(-1.01%) |
Sep 05, 2024 | 88.98 | 90.78 | 88.15 | 89.51 | 192,654 | +1.34(+1.52%) |
Sep 04, 2024 | 88.81 | 90.09 | 88.15 | 88.17 | 143,959 | -0.91(-1.02%) |
Sep 03, 2024 | 89.44 | 90.00 | 88.20 | 89.08 | 319,611 | -1.32(-1.46%) |
Aug 30, 2024 | 90.21 | 91.00 | 89.55 | 90.40 | 144,637 | +1.02(+1.14%) |
Aug 29, 2024 | 89.38 | 89.91 | 88.41 | 89.38 | 207,227 | +0.93(+1.06%) |
Aug 28, 2024 | 89.11 | 89.81 | 86.84 | 88.45 | 269,502 | -1.12(-1.25%) |
Aug 27, 2024 | 90.00 | 90.20 | 88.71 | 89.57 | 156,883 | -0.27(-0.30%) |
Aug 26, 2024 | 89.73 | 91.04 | 89.51 | 89.83 | 208,367 | +0.26(+0.29%) |
Aug 23, 2024 | 88.41 | 90.52 | 88.23 | 89.58 | 302,844 | +1.66(+1.89%) |
Aug 22, 2024 | 88.36 | 88.59 | 86.96 | 87.92 | 193,788 | -0.50(-0.57%) |
Aug 21, 2024 | 88.25 | 88.65 | 87.92 | 88.42 | 150,234 | +0.91(+1.04%) |
Aug 20, 2024 | 87.91 | 88.57 | 87.48 | 87.50 | 280,607 | -0.35(-0.40%) |
Aug 19, 2024 | 88.50 | 88.69 | 87.34 | 87.86 | 278,893 | -0.44(-0.50%) |
Aug 16, 2024 | 88.86 | 89.17 | 88.09 | 88.30 | 312,161 | -0.53(-0.60%) |
Aug 15, 2024 | 88.43 | 90.17 | 87.82 | 88.83 | 369,735 | +1.75(+2.01%) |
Aug 14, 2024 | 86.97 | 87.69 | 86.21 | 87.08 | 270,957 | +0.46(+0.53%) |
Aug 13, 2024 | 86.83 | 86.95 | 85.36 | 86.62 | 188,928 | +1.00(+1.17%) |
Aug 12, 2024 | 86.45 | 87.02 | 84.95 | 85.62 | 288,178 | -0.94(-1.09%) |
Aug 09, 2024 | 85.75 | 88.10 | 85.75 | 86.56 | 344,986 | +0.62(+0.72%) |
Aug 08, 2024 | 80.06 | 86.33 | 80.06 | 85.94 | 387,587 | +4.42(+5.42%) |
Aug 07, 2024 | 83.47 | 84.91 | 81.08 | 81.52 | 510,572 | -0.99(-1.20%) |
Aug 06, 2024 | 80.96 | 83.19 | 80.55 | 82.51 | 275,979 | +2.46(+3.07%) |
Aug 05, 2024 | 79.16 | 81.58 | 78.59 | 80.06 | 301,980 | -2.48(-3.00%) |
Aug 02, 2024 | 83.41 | 83.83 | 81.44 | 82.53 | 318,402 | -1.61(-1.91%) |
Aug 01, 2024 | 87.81 | 88.12 | 83.50 | 84.14 | 380,706 | -3.04(-3.48%) |
Jul 31, 2024 | 89.39 | 89.74 | 86.87 | 87.18 | 401,305 | -2.11(-2.37%) |
Jul 30, 2024 | 90.19 | 91.74 | 89.28 | 89.29 | 279,926 | -0.19(-0.21%) |
Jul 29, 2024 | 90.69 | 90.77 | 88.90 | 89.48 | 242,403 | -0.25(-0.27%) |
Jul 26, 2024 | 90.34 | 90.69 | 89.19 | 89.72 | 286,199 | -0.38(-0.43%) |
Jul 25, 2024 | 89.35 | 90.76 | 89.13 | 90.11 | 335,002 | +0.25(+0.27%) |
Jul 24, 2024 | 91.70 | 92.14 | 89.86 | 89.86 | 244,823 | -2.24(-2.43%) |
Jul 23, 2024 | 91.65 | 92.44 | 91.21 | 92.10 | 167,569 | -0.04(-0.04%) |
Jul 22, 2024 | 89.43 | 92.87 | 89.00 | 92.14 | 258,674 | +1.97(+2.19%) |
Jul 19, 2024 | 88.53 | 90.77 | 87.22 | 90.17 | 382,468 | +1.78(+2.01%) |
Jul 18, 2024 | 91.26 | 91.41 | 88.18 | 88.39 | 379,023 | -2.96(-3.24%) |
Jul 17, 2024 | 92.47 | 93.32 | 90.75 | 91.34 | 240,236 | -1.76(-1.89%) |
Jul 16, 2024 | 93.34 | 94.71 | 93.07 | 93.10 | 237,832 | -0.61(-0.65%) |
Jul 15, 2024 | 94.98 | 95.36 | 93.34 | 93.71 | 173,439 | -0.93(-0.99%) |
Jul 12, 2024 | 95.71 | 96.48 | 93.78 | 94.65 | 242,839 | -0.52(-0.55%) |
Jul 11, 2024 | 91.57 | 95.64 | 91.00 | 95.17 | 497,989 | +2.50(+2.69%) |
Jul 10, 2024 | 91.88 | 93.21 | 91.66 | 92.67 | 430,624 | +1.17(+1.28%) |
Jul 09, 2024 | 90.24 | 92.04 | 89.88 | 91.50 | 198,373 | +1.13(+1.25%) |
Jul 08, 2024 | 91.69 | 91.71 | 89.68 | 90.37 | 286,957 | -1.02(-1.12%) |
Jul 05, 2024 | 90.80 | 91.64 | 89.73 | 91.39 | 301,728 | +0.71(+0.78%) |
Jul 03, 2024 | 91.33 | 92.35 | 90.57 | 90.69 | 212,185 | -0.73(-0.80%) |
Jul 02, 2024 | 92.52 | 93.09 | 90.79 | 91.41 | 233,597 | -0.86(-0.94%) |