Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 89.44 | 90.08 | 88.35 | 89.07 | 566,011 | -0.06(-0.07%) |
Sep 26, 2024 | 90.58 | 91.38 | 88.88 | 89.13 | 362,771 | +0.14(+0.16%) |
Sep 25, 2024 | 89.39 | 89.85 | 88.55 | 88.99 | 369,441 | +0.04(+0.04%) |
Sep 24, 2024 | 89.66 | 89.74 | 88.25 | 88.95 | 413,446 | -0.05(-0.06%) |
Sep 23, 2024 | 90.82 | 91.38 | 87.54 | 89.00 | 470,606 | -1.76(-1.94%) |
Sep 20, 2024 | 93.23 | 93.77 | 90.19 | 90.76 | 1,048,648 | -0.75(-0.82%) |
Sep 19, 2024 | 92.20 | 92.28 | 90.30 | 91.51 | 554,667 | +2.15(+2.41%) |
Sep 18, 2024 | 89.24 | 91.50 | 88.34 | 89.36 | 490,709 | +0.12(+0.13%) |
Sep 17, 2024 | 88.25 | 89.50 | 86.61 | 89.24 | 867,663 | +1.62(+1.85%) |
Sep 16, 2024 | 84.09 | 88.24 | 84.00 | 87.62 | 464,745 | +3.63(+4.32%) |
Sep 13, 2024 | 82.86 | 84.52 | 82.67 | 83.99 | 337,827 | +1.99(+2.43%) |
Sep 12, 2024 | 79.26 | 82.31 | 78.77 | 82.00 | 432,902 | +3.16(+4.01%) |
Sep 11, 2024 | 76.45 | 79.00 | 74.94 | 78.84 | 362,840 | +1.85(+2.40%) |
Sep 10, 2024 | 75.60 | 77.19 | 74.76 | 76.99 | 395,161 | +1.95(+2.60%) |
Sep 09, 2024 | 74.52 | 75.58 | 74.52 | 75.04 | 266,406 | +0.51(+0.68%) |
Sep 06, 2024 | 75.67 | 75.91 | 73.91 | 74.53 | 244,852 | -0.75(-1.00%) |
Sep 05, 2024 | 75.00 | 76.64 | 74.02 | 75.28 | 342,720 | +0.36(+0.48%) |
Sep 04, 2024 | 75.24 | 75.61 | 73.97 | 74.92 | 284,662 | -0.76(-1.00%) |
Sep 03, 2024 | 77.92 | 78.22 | 75.40 | 75.68 | 351,178 | -3.19(-4.04%) |
Aug 30, 2024 | 77.79 | 78.92 | 77.10 | 78.87 | 191,564 | +1.25(+1.61%) |
Aug 29, 2024 | 76.83 | 78.59 | 75.92 | 77.62 | 188,935 | +1.34(+1.76%) |
Aug 28, 2024 | 76.86 | 77.65 | 76.20 | 76.28 | 196,954 | -0.76(-0.99%) |
Aug 27, 2024 | 78.39 | 78.66 | 76.29 | 77.04 | 270,265 | -1.87(-2.37%) |
Aug 26, 2024 | 80.22 | 80.83 | 78.81 | 78.91 | 172,405 | -0.57(-0.72%) |
Aug 23, 2024 | 77.07 | 80.14 | 76.66 | 79.48 | 274,502 | +3.43(+4.51%) |
Aug 22, 2024 | 75.93 | 77.27 | 75.64 | 76.05 | 131,344 | +0.49(+0.65%) |
Aug 21, 2024 | 75.36 | 76.06 | 74.62 | 75.56 | 128,542 | +0.80(+1.07%) |
Aug 20, 2024 | 75.38 | 76.06 | 74.17 | 74.76 | 204,259 | -0.62(-0.82%) |
Aug 19, 2024 | 75.58 | 75.58 | 74.06 | 75.38 | 213,133 | -0.05(-0.07%) |
Aug 16, 2024 | 75.55 | 76.29 | 74.92 | 75.43 | 200,850 | -0.22(-0.29%) |
Aug 15, 2024 | 75.16 | 76.15 | 73.76 | 75.65 | 244,256 | +2.47(+3.38%) |
Aug 14, 2024 | 73.78 | 73.78 | 72.11 | 73.18 | 224,331 | -0.11(-0.15%) |
Aug 13, 2024 | 73.66 | 74.00 | 72.37 | 73.29 | 287,746 | +0.49(+0.67%) |
Aug 12, 2024 | 73.45 | 73.45 | 71.96 | 72.80 | 242,742 | -0.49(-0.67%) |
Aug 09, 2024 | 73.90 | 74.62 | 71.92 | 73.29 | 290,886 | +0.67(+0.92%) |
Aug 08, 2024 | 72.02 | 73.50 | 70.83 | 72.62 | 321,822 | +2.35(+3.34%) |
Aug 07, 2024 | 73.64 | 74.61 | 69.77 | 70.27 | 289,838 | -2.60(-3.57%) |
Aug 06, 2024 | 73.49 | 74.95 | 69.73 | 72.87 | 750,599 | +2.11(+2.98%) |
Aug 05, 2024 | 68.36 | 72.04 | 67.22 | 70.76 | 659,901 | -2.54(-3.47%) |
Aug 02, 2024 | 74.37 | 74.60 | 71.85 | 73.30 | 374,849 | -3.54(-4.61%) |
Aug 01, 2024 | 79.47 | 80.22 | 75.67 | 76.84 | 418,612 | -2.68(-3.37%) |
Jul 31, 2024 | 79.91 | 81.36 | 79.34 | 79.52 | 602,535 | +0.54(+0.68%) |
Jul 30, 2024 | 82.00 | 83.00 | 78.81 | 78.98 | 717,333 | -1.65(-2.05%) |
Jul 29, 2024 | 80.27 | 80.97 | 79.61 | 80.63 | 271,984 | +0.63(+0.79%) |
Jul 26, 2024 | 79.00 | 81.03 | 78.72 | 80.00 | 395,353 | +2.89(+3.75%) |
Jul 25, 2024 | 76.65 | 79.48 | 76.29 | 77.11 | 453,891 | +0.80(+1.05%) |
Jul 24, 2024 | 78.98 | 79.82 | 76.20 | 76.31 | 429,929 | -3.49(-4.37%) |
Jul 23, 2024 | 77.58 | 79.91 | 77.47 | 79.80 | 351,710 | +1.94(+2.49%) |
Jul 22, 2024 | 76.79 | 78.64 | 76.53 | 77.86 | 303,425 | +0.97(+1.26%) |
Jul 19, 2024 | 75.41 | 77.06 | 74.81 | 76.89 | 455,762 | +1.65(+2.19%) |
Jul 18, 2024 | 75.51 | 77.90 | 74.29 | 75.24 | 452,703 | -0.64(-0.84%) |
Jul 17, 2024 | 81.50 | 81.50 | 75.81 | 75.88 | 587,791 | -6.02(-7.35%) |
Jul 16, 2024 | 79.08 | 81.97 | 79.08 | 81.90 | 501,593 | +3.42(+4.36%) |
Jul 15, 2024 | 77.55 | 78.91 | 76.55 | 78.48 | 381,071 | +1.93(+2.52%) |
Jul 12, 2024 | 76.99 | 78.94 | 76.19 | 76.55 | 372,087 | +0.38(+0.50%) |
Jul 11, 2024 | 73.54 | 76.36 | 73.31 | 76.17 | 450,587 | +3.41(+4.69%) |
Jul 10, 2024 | 71.88 | 72.77 | 70.63 | 72.76 | 249,596 | +1.46(+2.05%) |
Jul 09, 2024 | 71.33 | 71.61 | 70.58 | 71.30 | 189,147 | +0.09(+0.13%) |
Jul 08, 2024 | 71.91 | 72.62 | 71.21 | 71.21 | 454,704 | -0.06(-0.08%) |
Jul 05, 2024 | 70.47 | 71.63 | 69.58 | 71.27 | 249,562 | +0.54(+0.76%) |
Jul 03, 2024 | 69.77 | 70.99 | 69.13 | 70.73 | 158,255 | +1.36(+1.96%) |
Jul 02, 2024 | 68.64 | 69.51 | 68.14 | 69.37 | 274,868 | +0.76(+1.11%) |