Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 95.24 | 95.25 | 93.51 | 94.59 | 2,040,821 | -0.55(-0.58%) |
Sep 16, 2024 | 95.71 | 96.55 | 94.13 | 95.14 | 2,284,550 | -0.14(-0.15%) |
Sep 13, 2024 | 93.50 | 95.97 | 92.77 | 95.28 | 2,815,679 | +1.05(+1.11%) |
Sep 12, 2024 | 94.10 | 95.11 | 93.60 | 94.23 | 1,842,260 | +0.14(+0.15%) |
Sep 11, 2024 | 93.18 | 94.25 | 91.03 | 94.09 | 1,440,620 | +0.94(+1.01%) |
Sep 10, 2024 | 94.09 | 94.09 | 92.20 | 93.15 | 2,120,862 | -0.54(-0.58%) |
Sep 09, 2024 | 93.10 | 94.62 | 92.53 | 93.69 | 1,803,451 | +2.25(+2.46%) |
Sep 06, 2024 | 94.00 | 94.15 | 90.72 | 91.44 | 4,136,985 | -2.77(-2.94%) |
Sep 05, 2024 | 94.08 | 94.81 | 93.05 | 94.21 | 3,001,812 | -0.14(-0.15%) |
Sep 04, 2024 | 92.90 | 94.71 | 92.58 | 94.35 | 2,147,834 | +1.33(+1.43%) |
Sep 03, 2024 | 97.16 | 97.90 | 92.45 | 93.02 | 3,271,474 | -3.64(-3.77%) |
Aug 30, 2024 | 97.16 | 97.48 | 95.31 | 96.66 | 3,188,796 | -0.30(-0.31%) |
Aug 29, 2024 | 96.84 | 97.75 | 95.66 | 96.96 | 1,949,359 | +0.44(+0.46%) |
Aug 28, 2024 | 97.55 | 98.15 | 96.18 | 96.52 | 1,947,362 | -0.43(-0.44%) |
Aug 27, 2024 | 96.39 | 97.19 | 95.42 | 96.95 | 1,961,764 | +0.31(+0.32%) |
Aug 26, 2024 | 96.91 | 97.86 | 96.58 | 96.64 | 1,677,205 | -0.44(-0.45%) |
Aug 23, 2024 | 96.80 | 97.57 | 96.41 | 97.08 | 1,158,202 | +0.53(+0.55%) |
Aug 22, 2024 | 96.25 | 97.09 | 96.07 | 96.55 | 1,437,639 | +0.29(+0.30%) |
Aug 21, 2024 | 95.80 | 96.61 | 95.55 | 96.26 | 1,322,989 | +0.63(+0.66%) |
Aug 20, 2024 | 96.45 | 96.71 | 94.92 | 95.63 | 1,367,777 | -0.74(-0.77%) |
Aug 19, 2024 | 95.58 | 96.45 | 95.40 | 96.37 | 1,971,300 | +0.55(+0.57%) |
Aug 16, 2024 | 95.50 | 96.22 | 95.19 | 95.82 | 1,350,979 | +0.24(+0.25%) |
Aug 15, 2024 | 95.25 | 95.84 | 93.91 | 95.58 | 2,144,709 | +1.70(+1.81%) |
Aug 14, 2024 | 93.96 | 95.07 | 92.94 | 93.88 | 1,983,153 | -0.04(-0.04%) |
Aug 13, 2024 | 93.40 | 93.96 | 92.63 | 93.92 | 3,058,864 | +1.09(+1.17%) |
Aug 12, 2024 | 93.13 | 93.53 | 92.20 | 92.83 | 2,236,521 | -0.26(-0.28%) |
Aug 09, 2024 | 92.15 | 93.18 | 91.19 | 93.09 | 1,961,222 | +1.21(+1.32%) |
Aug 08, 2024 | 88.80 | 92.44 | 88.44 | 91.88 | 3,336,099 | +4.04(+4.60%) |
Aug 07, 2024 | 90.24 | 90.74 | 87.56 | 87.84 | 2,292,111 | -1.16(-1.30%) |
Aug 06, 2024 | 88.34 | 90.92 | 87.93 | 89.00 | 3,277,142 | +2.33(+2.69%) |
Aug 05, 2024 | 86.06 | 87.34 | 85.32 | 86.67 | 6,642,478 | -3.41(-3.78%) |
Aug 02, 2024 | 93.37 | 93.67 | 89.73 | 90.08 | 4,461,320 | -4.71(-4.96%) |
Aug 01, 2024 | 96.57 | 97.21 | 94.02 | 94.79 | 3,143,860 | -0.83(-0.87%) |
Jul 31, 2024 | 94.30 | 96.85 | 92.58 | 95.62 | 4,054,127 | +1.89(+2.01%) |
Jul 30, 2024 | 92.47 | 94.81 | 91.01 | 93.73 | 7,832,280 | +10.95(+13.23%) |
Jul 29, 2024 | 83.61 | 83.89 | 82.14 | 82.78 | 3,837,950 | +0.17(+0.21%) |
Jul 26, 2024 | 82.74 | 83.22 | 81.34 | 82.61 | 2,905,532 | +0.34(+0.41%) |
Jul 25, 2024 | 79.93 | 83.58 | 79.56 | 82.27 | 5,347,151 | +2.75(+3.46%) |
Jul 24, 2024 | 81.88 | 82.07 | 79.42 | 79.52 | 2,673,141 | -2.82(-3.42%) |
Jul 23, 2024 | 80.12 | 82.79 | 79.84 | 82.34 | 3,518,016 | +2.16(+2.69%) |
Jul 22, 2024 | 78.46 | 80.20 | 78.27 | 80.18 | 4,114,145 | +2.22(+2.85%) |
Jul 19, 2024 | 78.76 | 78.83 | 77.42 | 77.96 | 1,884,098 | -0.75(-0.95%) |
Jul 18, 2024 | 77.93 | 78.87 | 77.15 | 78.71 | 4,136,461 | +0.92(+1.18%) |
Jul 17, 2024 | 80.16 | 80.64 | 77.77 | 77.79 | 2,561,133 | -3.52(-4.33%) |
Jul 16, 2024 | 79.33 | 81.46 | 79.33 | 81.31 | 3,377,128 | +2.48(+3.14%) |
Jul 15, 2024 | 79.57 | 79.79 | 78.73 | 78.83 | 2,705,443 | -0.33(-0.42%) |
Jul 12, 2024 | 80.18 | 80.24 | 79.03 | 79.16 | 2,131,230 | -0.43(-0.54%) |
Jul 11, 2024 | 80.02 | 80.81 | 79.35 | 79.59 | 2,605,335 | -0.52(-0.65%) |
Jul 10, 2024 | 80.47 | 81.12 | 80.04 | 80.11 | 2,685,841 | -0.06(-0.07%) |
Jul 09, 2024 | 80.46 | 81.18 | 80.10 | 80.17 | 1,842,205 | -0.23(-0.29%) |
Jul 08, 2024 | 79.20 | 80.44 | 79.20 | 80.40 | 2,152,030 | +1.67(+2.12%) |
Jul 05, 2024 | 79.39 | 79.58 | 77.93 | 78.73 | 1,881,950 | -0.53(-0.67%) |
Jul 03, 2024 | 78.43 | 79.39 | 77.93 | 79.26 | 1,714,398 | +1.26(+1.61%) |
Jul 02, 2024 | 76.99 | 78.42 | 76.78 | 78.00 | 2,423,462 | +0.77(+1.00%) |