Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 96.91 | 96.91 | 95.64 | 95.64 | 3,720 | -2.70(-2.74%) |
Sep 26, 2024 | 98.15 | 99.16 | 97.62 | 98.34 | 2,049 | +2.13(+2.21%) |
Sep 25, 2024 | 95.71 | 96.21 | 95.71 | 96.21 | 2,248 | +1.51(+1.60%) |
Sep 24, 2024 | 93.85 | 94.91 | 93.85 | 94.70 | 2,584 | +0.95(+1.01%) |
Sep 23, 2024 | 93.83 | 94.81 | 92.51 | 93.75 | 4,607 | -0.81(-0.86%) |
Sep 20, 2024 | 94.23 | 94.56 | 93.57 | 94.56 | 2,129 | -1.17(-1.22%) |
Sep 19, 2024 | 94.60 | 95.73 | 94.25 | 95.73 | 3,695 | +4.46(+4.89%) |
Sep 18, 2024 | 90.39 | 91.27 | 90.05 | 91.27 | 2,461 | +0.17(+0.19%) |
Sep 17, 2024 | 91.32 | 91.72 | 91.08 | 91.10 | 6,881 | +1.81(+2.03%) |
Sep 16, 2024 | 88.60 | 89.29 | 88.20 | 89.29 | 7,176 | +2.33(+2.68%) |
Sep 13, 2024 | 87.43 | 87.97 | 86.93 | 86.96 | 2,966 | +1.10(+1.28%) |
Sep 12, 2024 | 85.41 | 86.00 | 85.36 | 85.86 | 9,299 | +0.36(+0.42%) |
Sep 11, 2024 | 85.70 | 85.70 | 84.79 | 85.50 | 8,816 | +1.39(+1.65%) |
Sep 10, 2024 | 85.21 | 86.43 | 84.05 | 84.11 | 12,484 | -0.50(-0.59%) |
Sep 09, 2024 | 85.00 | 85.56 | 84.61 | 84.61 | 14,500 | -0.10(-0.12%) |
Sep 06, 2024 | 86.84 | 86.84 | 84.71 | 84.71 | 7,201 | -0.15(-0.17%) |
Sep 05, 2024 | 85.47 | 85.47 | 84.48 | 84.86 | 4,441 | -0.14(-0.16%) |
Sep 04, 2024 | 86.54 | 86.64 | 85.00 | 85.00 | 7,403 | -0.40(-0.47%) |
Sep 03, 2024 | 87.85 | 87.85 | 85.40 | 85.40 | 5,543 | -1.85(-2.12%) |
Aug 30, 2024 | 87.14 | 87.35 | 87.14 | 87.25 | 3,086 | +0.15(+0.17%) |
Aug 29, 2024 | 87.50 | 87.97 | 87.10 | 87.10 | 4,299 | -0.19(-0.22%) |
Aug 28, 2024 | 87.47 | 88.02 | 86.62 | 87.29 | 3,748 | +0.94(+1.09%) |
Aug 27, 2024 | 88.01 | 88.01 | 86.35 | 86.35 | 2,359 | -2.84(-3.18%) |
Aug 26, 2024 | 89.14 | 89.83 | 89.11 | 89.19 | 8,303 | +0.07(+0.08%) |
Aug 23, 2024 | 87.30 | 89.12 | 87.27 | 89.12 | 9,626 | +2.16(+2.49%) |
Aug 22, 2024 | 88.16 | 88.20 | 86.85 | 86.96 | 27,279 | -2.60(-2.91%) |
Aug 21, 2024 | 90.05 | 90.27 | 89.56 | 89.56 | 3,630 | -0.89(-0.99%) |
Aug 20, 2024 | 91.60 | 91.60 | 90.08 | 90.46 | 6,474 | -1.05(-1.15%) |
Aug 19, 2024 | 90.39 | 91.51 | 89.57 | 91.51 | 7,718 | +1.71(+1.90%) |
Aug 16, 2024 | 89.25 | 89.86 | 89.22 | 89.80 | 5,226 | -0.70(-0.77%) |
Aug 15, 2024 | 89.30 | 90.50 | 89.30 | 90.50 | 5,015 | +0.49(+0.55%) |
Aug 14, 2024 | 89.85 | 90.62 | 89.42 | 90.01 | 5,316 | +1.07(+1.20%) |
Aug 13, 2024 | 88.31 | 88.94 | 87.98 | 88.94 | 7,209 | +0.24(+0.27%) |
Aug 12, 2024 | 88.69 | 88.69 | 88.40 | 88.69 | 3,786 | +0.73(+0.84%) |
Aug 09, 2024 | 87.71 | 88.54 | 87.42 | 87.96 | 5,537 | -0.29(-0.32%) |
Aug 08, 2024 | 87.52 | 88.25 | 87.25 | 88.25 | 9,276 | -1.25(-1.40%) |
Aug 07, 2024 | 89.70 | 89.70 | 87.52 | 89.50 | 41,717 | +1.40(+1.59%) |
Aug 06, 2024 | 87.12 | 88.10 | 86.94 | 88.10 | 24,107 | -0.03(-0.03%) |
Aug 05, 2024 | 87.97 | 88.93 | 86.47 | 88.13 | 4,274 | -0.85(-0.96%) |
Aug 02, 2024 | 88.44 | 89.00 | 88.00 | 88.98 | 10,685 | -2.91(-3.17%) |
Aug 01, 2024 | 93.00 | 93.67 | 91.66 | 91.89 | 6,589 | -2.08(-2.21%) |
Jul 31, 2024 | 93.57 | 95.02 | 93.55 | 93.97 | 5,140 | +0.36(+0.38%) |
Jul 30, 2024 | 93.68 | 94.59 | 93.03 | 93.61 | 112,705 | +1.47(+1.60%) |
Jul 29, 2024 | 91.27 | 92.43 | 90.96 | 92.14 | 34,759 | +0.95(+1.04%) |
Jul 26, 2024 | 90.76 | 91.77 | 90.53 | 91.19 | 4,135 | +1.94(+2.17%) |
Jul 25, 2024 | 89.00 | 90.82 | 87.61 | 89.25 | 3,135 | -0.45(-0.50%) |
Jul 24, 2024 | 89.20 | 89.70 | 88.89 | 89.70 | 10,900 | -1.80(-1.96%) |
Jul 23, 2024 | 90.72 | 91.78 | 90.72 | 91.50 | 18,365 | -0.89(-0.97%) |
Jul 22, 2024 | 91.62 | 92.39 | 90.89 | 92.39 | 21,264 | +0.17(+0.19%) |
Jul 19, 2024 | 92.34 | 92.52 | 92.18 | 92.22 | 3,769 | -2.04(-2.16%) |
Jul 18, 2024 | 96.00 | 96.00 | 93.85 | 94.25 | 9,507 | +0.56(+0.59%) |
Jul 17, 2024 | 93.95 | 94.24 | 93.70 | 93.70 | 2,391 | -2.04(-2.13%) |
Jul 16, 2024 | 94.22 | 95.74 | 94.22 | 95.74 | 4,410 | +0.95(+1.00%) |
Jul 15, 2024 | 94.80 | 94.80 | 93.84 | 94.79 | 5,794 | -0.11(-0.11%) |
Jul 12, 2024 | 94.47 | 94.89 | 94.00 | 94.89 | 3,016 | +1.30(+1.38%) |
Jul 11, 2024 | 93.19 | 93.61 | 93.19 | 93.60 | 3,311 | +2.47(+2.71%) |
Jul 10, 2024 | 90.31 | 91.13 | 90.13 | 91.13 | 8,112 | -0.32(-0.35%) |
Jul 09, 2024 | 89.50 | 91.45 | 89.50 | 91.45 | 3,507 | +0.69(+0.75%) |
Jul 08, 2024 | 90.77 | 91.03 | 90.00 | 90.77 | 3,059 | -0.73(-0.80%) |
Jul 05, 2024 | 90.92 | 91.50 | 90.84 | 91.50 | 2,228 | +2.05(+2.29%) |
Jul 03, 2024 | 88.34 | 90.03 | 88.34 | 89.45 | 3,826 | +0.66(+0.74%) |
Jul 02, 2024 | 87.75 | 88.79 | 86.85 | 88.79 | 6,610 | +3.41(+3.99%) |