Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 90.35 | 90.35 | 90.06 | 90.19 | 1,255 | +0.20(+0.22%) |
Sep 25, 2024 | 90.66 | 90.66 | 89.99 | 89.99 | 3,774 | -0.74(-0.82%) |
Sep 24, 2024 | 90.74 | 90.74 | 90.60 | 90.73 | 1,629 | -0.03(-0.04%) |
Sep 23, 2024 | 90.75 | 90.82 | 90.72 | 90.76 | 2,311 | +0.44(+0.49%) |
Sep 20, 2024 | 90.15 | 90.32 | 90.08 | 90.32 | 61,441 | -0.07(-0.08%) |
Sep 19, 2024 | 90.64 | 90.64 | 90.31 | 90.39 | 1,464 | +0.91(+1.02%) |
Sep 18, 2024 | 89.59 | 90.00 | 89.34 | 89.48 | 3,558 | -0.09(-0.10%) |
Sep 17, 2024 | 89.87 | 89.98 | 89.58 | 89.58 | 1,934 | +0.02(+0.02%) |
Sep 16, 2024 | 89.38 | 89.56 | 89.18 | 89.56 | 2,301 | +0.60(+0.68%) |
Sep 13, 2024 | 88.82 | 88.98 | 88.82 | 88.96 | 3,866 | +0.58(+0.65%) |
Sep 12, 2024 | 88.00 | 88.45 | 88.00 | 88.38 | 6,048 | +0.61(+0.70%) |
Sep 11, 2024 | 87.44 | 87.77 | 86.08 | 87.77 | 3,547 | +0.08(+0.09%) |
Sep 10, 2024 | 87.79 | 87.79 | 87.14 | 87.69 | 4,576 | +0.15(+0.17%) |
Sep 09, 2024 | 87.36 | 87.66 | 87.36 | 87.54 | 2,861 | +0.87(+1.01%) |
Sep 06, 2024 | 87.90 | 88.14 | 86.67 | 86.67 | 3,927 | -1.15(-1.31%) |
Sep 05, 2024 | 88.32 | 88.36 | 87.79 | 87.82 | 3,019 | -0.50(-0.56%) |
Sep 04, 2024 | 88.32 | 88.73 | 88.01 | 88.32 | 3,281 | +0.07(+0.08%) |
Sep 03, 2024 | 89.03 | 89.03 | 88.25 | 88.25 | 3,436 | -1.06(-1.18%) |
Aug 30, 2024 | 88.73 | 89.30 | 88.40 | 89.30 | 1,411 | +0.92(+1.04%) |
Aug 29, 2024 | 88.23 | 88.78 | 88.23 | 88.38 | 1,698 | +0.22(+0.25%) |
Aug 28, 2024 | 88.40 | 88.40 | 88.16 | 88.16 | 1,290 | -0.19(-0.21%) |
Aug 27, 2024 | 88.24 | 88.36 | 88.24 | 88.35 | 4,248 | +0.01(+0.01%) |
Aug 26, 2024 | 88.69 | 88.69 | 88.34 | 88.34 | 1,711 | -0.02(-0.02%) |
Aug 23, 2024 | 87.89 | 88.36 | 87.85 | 88.36 | 4,373 | +0.91(+1.04%) |
Aug 22, 2024 | 88.10 | 88.10 | 87.40 | 87.45 | 2,646 | -0.37(-0.42%) |
Aug 21, 2024 | 87.87 | 87.95 | 87.72 | 87.82 | 1,920 | +0.35(+0.41%) |
Aug 20, 2024 | 87.74 | 87.77 | 87.37 | 87.46 | 3,400 | -0.06(-0.06%) |
Aug 19, 2024 | 87.00 | 87.52 | 87.00 | 87.52 | 1,988 | +0.61(+0.70%) |
Aug 16, 2024 | 86.92 | 86.92 | 86.91 | 86.91 | 687 | +0.22(+0.25%) |
Aug 15, 2024 | 86.43 | 86.81 | 86.42 | 86.69 | 2,546 | +0.93(+1.08%) |
Aug 14, 2024 | 85.53 | 85.81 | 85.50 | 85.76 | 5,119 | +0.33(+0.39%) |
Aug 13, 2024 | 84.75 | 85.53 | 84.75 | 85.43 | 9,963 | +0.96(+1.14%) |
Aug 12, 2024 | 84.59 | 84.61 | 84.43 | 84.47 | 3,849 | -0.39(-0.46%) |
Aug 09, 2024 | 84.62 | 84.92 | 84.56 | 84.86 | 3,422 | +0.40(+0.47%) |
Aug 08, 2024 | 84.20 | 84.46 | 84.20 | 84.46 | 1,131 | +1.48(+1.78%) |
Aug 07, 2024 | 84.14 | 84.44 | 82.99 | 82.99 | 4,959 | -0.56(-0.67%) |
Aug 06, 2024 | 83.05 | 84.42 | 83.05 | 83.54 | 9,239 | +1.03(+1.24%) |
Aug 05, 2024 | 82.35 | 83.33 | 82.35 | 82.52 | 9,563 | -2.27(-2.68%) |
Aug 02, 2024 | 85.30 | 85.30 | 83.99 | 84.79 | 4,661 | -1.54(-1.79%) |
Aug 01, 2024 | 87.40 | 87.40 | 86.34 | 86.34 | 2,507 | -0.45(-0.52%) |
Jul 31, 2024 | 86.63 | 87.07 | 86.63 | 86.79 | 1,907 | +0.41(+0.47%) |
Jul 30, 2024 | 86.47 | 86.47 | 85.92 | 86.38 | 10,477 | +0.32(+0.38%) |
Jul 29, 2024 | 86.01 | 86.20 | 85.81 | 86.06 | 4,119 | +0.32(+0.38%) |
Jul 26, 2024 | 85.54 | 85.99 | 85.54 | 85.73 | 3,090 | +0.74(+0.87%) |
Jul 25, 2024 | 85.04 | 85.99 | 85.00 | 85.00 | 3,176 | -0.04(-0.05%) |
Jul 24, 2024 | 85.72 | 85.72 | 85.04 | 85.04 | 2,140 | -1.25(-1.45%) |
Jul 23, 2024 | 86.55 | 86.71 | 86.29 | 86.29 | 4,852 | -0.16(-0.18%) |
Jul 22, 2024 | 86.42 | 86.53 | 85.98 | 86.45 | 3,506 | +0.62(+0.72%) |
Jul 19, 2024 | 86.42 | 86.42 | 85.83 | 85.83 | 1,725 | -0.43(-0.50%) |
Jul 18, 2024 | 87.47 | 87.47 | 86.26 | 86.26 | 2,726 | -0.88(-1.01%) |
Jul 17, 2024 | 87.16 | 87.29 | 87.00 | 87.14 | 4,804 | -0.24(-0.27%) |
Jul 16, 2024 | 86.86 | 87.43 | 86.79 | 87.38 | 7,046 | +1.02(+1.18%) |
Jul 15, 2024 | 86.57 | 86.83 | 86.36 | 86.36 | 1,848 | +0.15(+0.17%) |
Jul 12, 2024 | 86.34 | 86.55 | 86.21 | 86.21 | 732 | +0.26(+0.30%) |
Jul 11, 2024 | 86.04 | 86.55 | 85.75 | 85.95 | 25,002 | +0.21(+0.25%) |
Jul 10, 2024 | 85.38 | 85.74 | 85.38 | 85.74 | 3,462 | +0.44(+0.51%) |
Jul 09, 2024 | 85.14 | 85.45 | 85.14 | 85.30 | 2,823 | +0.19(+0.22%) |
Jul 08, 2024 | 85.32 | 85.32 | 85.03 | 85.11 | 2,252 | -0.20(-0.23%) |
Jul 05, 2024 | 84.78 | 85.31 | 84.78 | 85.31 | 1,372 | +0.47(+0.56%) |
Jul 03, 2024 | 84.92 | 84.95 | 84.84 | 84.84 | 882 | +0.11(+0.13%) |
Jul 02, 2024 | 84.30 | 84.73 | 84.30 | 84.73 | 1,116 | +0.51(+0.60%) |