Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 94.76 | 96.01 | 93.80 | 95.14 | 678,656 | -0.17(-0.18%) |
Sep 10, 2024 | 96.53 | 96.85 | 94.74 | 95.31 | 870,235 | -0.71(-0.74%) |
Sep 09, 2024 | 95.97 | 98.11 | 95.84 | 96.02 | 1,997,766 | +4.13(+4.49%) |
Sep 06, 2024 | 93.51 | 94.17 | 91.17 | 91.89 | 662,689 | -1.65(-1.76%) |
Sep 05, 2024 | 93.34 | 93.59 | 92.80 | 93.54 | 443,345 | +0.17(+0.18%) |
Sep 04, 2024 | 92.68 | 93.54 | 91.98 | 93.37 | 441,340 | -0.07(-0.07%) |
Sep 03, 2024 | 95.01 | 95.27 | 93.02 | 93.44 | 771,913 | -2.02(-2.12%) |
Aug 30, 2024 | 94.30 | 95.50 | 93.82 | 95.46 | 503,168 | +1.15(+1.22%) |
Aug 29, 2024 | 94.45 | 95.41 | 93.92 | 94.31 | 436,311 | +0.07(+0.07%) |
Aug 28, 2024 | 94.80 | 95.20 | 93.38 | 94.24 | 515,426 | -0.61(-0.64%) |
Aug 27, 2024 | 94.30 | 95.34 | 94.20 | 94.85 | 443,494 | +0.18(+0.19%) |
Aug 26, 2024 | 94.88 | 95.53 | 94.23 | 94.67 | 466,523 | +0.06(+0.06%) |
Aug 23, 2024 | 95.21 | 95.25 | 93.93 | 94.61 | 737,368 | -0.14(-0.15%) |
Aug 22, 2024 | 95.34 | 95.88 | 94.43 | 94.75 | 413,080 | -0.59(-0.62%) |
Aug 21, 2024 | 94.07 | 95.65 | 93.75 | 95.34 | 638,095 | +1.29(+1.37%) |
Aug 20, 2024 | 94.10 | 94.50 | 93.23 | 94.05 | 418,780 | +0.08(+0.09%) |
Aug 19, 2024 | 93.24 | 94.33 | 93.24 | 93.97 | 695,714 | +0.86(+0.92%) |
Aug 16, 2024 | 92.95 | 93.93 | 92.33 | 93.11 | 588,759 | +0.02(+0.02%) |
Aug 15, 2024 | 93.39 | 93.50 | 92.49 | 93.09 | 378,286 | -0.25(-0.27%) |
Aug 14, 2024 | 92.73 | 93.37 | 91.86 | 93.34 | 783,332 | +0.61(+0.66%) |
Aug 13, 2024 | 93.27 | 93.75 | 91.92 | 92.73 | 754,525 | -0.07(-0.08%) |
Aug 12, 2024 | 92.84 | 93.69 | 92.20 | 92.80 | 802,575 | -0.02(-0.02%) |
Aug 09, 2024 | 91.72 | 92.99 | 91.52 | 92.82 | 846,752 | +1.17(+1.28%) |
Aug 08, 2024 | 89.72 | 92.37 | 89.37 | 91.65 | 841,792 | +3.14(+3.55%) |
Aug 07, 2024 | 90.50 | 90.50 | 88.48 | 88.51 | 1,046,671 | -0.77(-0.86%) |
Aug 06, 2024 | 89.59 | 91.36 | 88.85 | 89.28 | 795,422 | +0.12(+0.13%) |
Aug 05, 2024 | 85.92 | 90.00 | 85.30 | 89.16 | 1,222,112 | +0.34(+0.38%) |
Aug 02, 2024 | 87.13 | 89.56 | 86.19 | 88.82 | 1,065,111 | +0.29(+0.33%) |
Aug 01, 2024 | 90.64 | 91.31 | 87.50 | 88.53 | 1,970,236 | -2.84(-3.11%) |
Jul 31, 2024 | 83.63 | 91.44 | 83.63 | 91.37 | 4,126,578 | +14.19(+18.39%) |
Jul 30, 2024 | 78.00 | 78.70 | 76.41 | 77.18 | 1,714,917 | -0.51(-0.66%) |
Jul 29, 2024 | 76.97 | 77.71 | 76.31 | 77.69 | 763,989 | +1.17(+1.53%) |
Jul 26, 2024 | 78.18 | 78.18 | 76.08 | 76.52 | 1,116,111 | -1.23(-1.58%) |
Jul 25, 2024 | 77.88 | 78.58 | 77.12 | 77.75 | 700,870 | -0.06(-0.08%) |
Jul 24, 2024 | 78.88 | 79.09 | 77.56 | 77.81 | 574,976 | -1.45(-1.83%) |
Jul 23, 2024 | 78.45 | 79.66 | 78.06 | 79.26 | 603,422 | +0.85(+1.08%) |
Jul 22, 2024 | 77.61 | 78.63 | 77.37 | 78.41 | 435,736 | +0.93(+1.20%) |
Jul 19, 2024 | 77.06 | 77.60 | 76.53 | 77.48 | 471,043 | +0.73(+0.95%) |
Jul 18, 2024 | 77.17 | 77.67 | 76.67 | 76.75 | 600,748 | -0.27(-0.35%) |
Jul 17, 2024 | 79.69 | 79.75 | 77.01 | 77.02 | 724,268 | -3.12(-3.89%) |
Jul 16, 2024 | 78.32 | 80.21 | 78.29 | 80.14 | 826,646 | +2.34(+3.01%) |
Jul 15, 2024 | 79.35 | 80.00 | 77.78 | 77.80 | 788,219 | -1.07(-1.36%) |
Jul 12, 2024 | 79.88 | 80.30 | 78.70 | 78.87 | 717,741 | -0.55(-0.69%) |
Jul 11, 2024 | 79.90 | 79.94 | 78.57 | 79.42 | 928,333 | +0.02(+0.03%) |
Jul 10, 2024 | 78.38 | 79.41 | 78.04 | 79.40 | 476,564 | +1.27(+1.63%) |
Jul 09, 2024 | 78.59 | 78.80 | 77.88 | 78.13 | 483,600 | -0.56(-0.71%) |
Jul 08, 2024 | 79.97 | 80.36 | 78.60 | 78.69 | 535,798 | -0.95(-1.19%) |
Jul 05, 2024 | 80.10 | 80.52 | 79.17 | 79.64 | 533,457 | -0.97(-1.20%) |
Jul 03, 2024 | 79.98 | 80.72 | 79.44 | 80.61 | 246,760 | +0.63(+0.79%) |
Jul 02, 2024 | 80.02 | 80.70 | 79.55 | 79.98 | 926,730 | -0.22(-0.27%) |