Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 92.60 | 93.94 | 92.13 | 92.70 | 402,511 | +0.85(+0.93%) |
Sep 26, 2024 | 93.41 | 93.89 | 91.78 | 91.85 | 526,396 | -0.84(-0.91%) |
Sep 25, 2024 | 92.39 | 93.88 | 92.16 | 92.69 | 486,919 | +0.89(+0.97%) |
Sep 24, 2024 | 90.62 | 92.49 | 90.52 | 91.80 | 404,225 | +1.23(+1.36%) |
Sep 23, 2024 | 90.38 | 90.59 | 89.54 | 90.57 | 246,230 | +0.59(+0.66%) |
Sep 20, 2024 | 90.58 | 90.62 | 89.44 | 89.98 | 1,296,644 | -0.56(-0.62%) |
Sep 19, 2024 | 89.82 | 90.59 | 88.42 | 90.54 | 377,875 | +2.01(+2.27%) |
Sep 18, 2024 | 88.43 | 89.80 | 87.91 | 88.53 | 380,325 | +0.25(+0.28%) |
Sep 17, 2024 | 88.41 | 88.83 | 87.72 | 88.28 | 456,082 | +0.14(+0.16%) |
Sep 16, 2024 | 89.04 | 89.14 | 87.92 | 88.14 | 307,107 | -0.56(-0.63%) |
Sep 13, 2024 | 87.26 | 88.71 | 87.12 | 88.70 | 461,847 | +2.06(+2.38%) |
Sep 12, 2024 | 85.85 | 86.82 | 85.61 | 86.64 | 205,015 | +0.73(+0.85%) |
Sep 11, 2024 | 85.70 | 86.26 | 84.58 | 85.91 | 463,472 | -0.39(-0.45%) |
Sep 10, 2024 | 86.53 | 86.70 | 85.78 | 86.30 | 303,817 | -0.10(-0.12%) |
Sep 09, 2024 | 87.55 | 87.55 | 86.00 | 86.40 | 423,470 | -0.75(-0.86%) |
Sep 06, 2024 | 89.44 | 89.72 | 87.07 | 87.15 | 246,726 | -2.16(-2.42%) |
Sep 05, 2024 | 90.10 | 90.10 | 88.81 | 89.31 | 269,231 | -0.42(-0.47%) |
Sep 04, 2024 | 90.13 | 90.36 | 89.33 | 89.73 | 232,089 | -0.67(-0.74%) |
Sep 03, 2024 | 91.64 | 92.81 | 90.35 | 90.40 | 256,742 | -1.86(-2.02%) |
Aug 30, 2024 | 92.58 | 93.10 | 91.72 | 92.26 | 490,574 | -0.15(-0.16%) |
Aug 29, 2024 | 93.06 | 93.70 | 92.26 | 92.41 | 179,289 | -0.01(-0.01%) |
Aug 28, 2024 | 92.40 | 93.02 | 91.97 | 92.42 | 223,214 | +0.11(+0.12%) |
Aug 27, 2024 | 91.20 | 92.44 | 90.94 | 92.31 | 286,137 | +0.92(+1.01%) |
Aug 26, 2024 | 92.32 | 92.65 | 91.37 | 91.39 | 204,594 | -0.35(-0.38%) |
Aug 23, 2024 | 90.89 | 92.06 | 90.81 | 91.74 | 405,130 | +1.39(+1.54%) |
Aug 22, 2024 | 91.00 | 91.07 | 90.19 | 90.35 | 487,724 | -0.55(-0.61%) |
Aug 21, 2024 | 89.89 | 91.33 | 89.67 | 90.90 | 503,370 | +1.21(+1.35%) |
Aug 20, 2024 | 89.24 | 89.71 | 88.43 | 89.69 | 608,324 | +0.56(+0.63%) |
Aug 19, 2024 | 88.57 | 89.17 | 88.01 | 89.13 | 255,126 | +0.73(+0.83%) |
Aug 16, 2024 | 88.67 | 89.19 | 87.86 | 88.40 | 428,621 | -0.38(-0.43%) |
Aug 15, 2024 | 89.09 | 89.09 | 87.71 | 88.78 | 252,085 | +1.11(+1.27%) |
Aug 14, 2024 | 87.33 | 87.75 | 86.78 | 87.67 | 283,161 | +0.43(+0.49%) |
Aug 13, 2024 | 86.08 | 87.54 | 85.74 | 87.24 | 426,845 | +1.58(+1.85%) |
Aug 12, 2024 | 86.63 | 87.02 | 85.39 | 85.66 | 744,698 | -0.80(-0.92%) |
Aug 09, 2024 | 86.58 | 87.12 | 85.92 | 86.45 | 1,278,325 | -0.65(-0.74%) |
Aug 08, 2024 | 90.40 | 91.68 | 86.47 | 87.10 | 998,784 | -0.19(-0.22%) |
Aug 07, 2024 | 88.49 | 89.44 | 86.90 | 87.29 | 661,745 | -0.66(-0.75%) |
Aug 06, 2024 | 87.24 | 89.16 | 87.24 | 87.95 | 296,023 | +0.29(+0.33%) |
Aug 05, 2024 | 87.89 | 88.70 | 86.75 | 87.66 | 401,863 | -3.41(-3.74%) |
Aug 02, 2024 | 88.45 | 91.10 | 88.14 | 91.07 | 359,128 | +0.10(+0.11%) |
Aug 01, 2024 | 92.22 | 92.67 | 90.24 | 90.97 | 368,068 | -1.60(-1.73%) |
Jul 31, 2024 | 92.54 | 93.65 | 91.74 | 92.57 | 439,595 | -0.10(-0.11%) |
Jul 30, 2024 | 93.03 | 93.54 | 92.60 | 92.67 | 263,364 | -0.12(-0.13%) |
Jul 29, 2024 | 92.39 | 93.50 | 92.14 | 92.79 | 225,873 | +0.59(+0.64%) |
Jul 26, 2024 | 92.54 | 92.74 | 91.55 | 92.20 | 302,155 | +0.87(+0.95%) |
Jul 25, 2024 | 90.19 | 92.10 | 90.19 | 91.34 | 480,448 | +1.32(+1.46%) |
Jul 24, 2024 | 90.96 | 91.98 | 90.01 | 90.02 | 260,027 | -1.44(-1.57%) |
Jul 23, 2024 | 90.96 | 91.86 | 90.87 | 91.46 | 243,846 | +0.45(+0.49%) |
Jul 22, 2024 | 89.91 | 91.40 | 89.17 | 91.01 | 257,629 | +1.34(+1.49%) |
Jul 19, 2024 | 90.62 | 90.94 | 88.99 | 89.67 | 213,148 | -0.74(-0.82%) |
Jul 18, 2024 | 90.40 | 91.91 | 89.97 | 90.41 | 272,074 | -0.59(-0.65%) |
Jul 17, 2024 | 91.05 | 92.37 | 90.94 | 91.00 | 374,182 | -0.56(-0.61%) |
Jul 16, 2024 | 89.80 | 92.16 | 89.55 | 91.56 | 401,730 | +2.54(+2.85%) |
Jul 15, 2024 | 87.73 | 89.47 | 87.72 | 89.02 | 376,605 | +1.59(+1.82%) |
Jul 12, 2024 | 87.84 | 88.38 | 87.37 | 87.42 | 283,556 | +0.42(+0.48%) |
Jul 11, 2024 | 86.45 | 87.31 | 85.76 | 87.00 | 620,395 | +1.98(+2.33%) |
Jul 10, 2024 | 84.27 | 85.07 | 84.27 | 85.02 | 569,436 | +1.23(+1.46%) |
Jul 09, 2024 | 84.46 | 84.70 | 83.79 | 83.79 | 380,062 | -0.63(-0.74%) |
Jul 08, 2024 | 85.74 | 86.22 | 84.26 | 84.42 | 208,500 | -0.61(-0.71%) |
Jul 05, 2024 | 84.63 | 85.10 | 84.45 | 85.03 | 249,811 | +0.07(+0.08%) |
Jul 03, 2024 | 85.49 | 85.49 | 84.70 | 84.96 | 85,266 | -0.25(-0.29%) |
Jul 02, 2024 | 84.89 | 85.60 | 84.69 | 85.21 | 181,446 | +0.61(+0.72%) |