Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 89.74 | 90.35 | 89.65 | 90.01 | 2,532,251 | +0.54(+0.60%) |
Sep 26, 2024 | 89.67 | 89.89 | 89.02 | 89.47 | 2,245,715 | +0.50(+0.56%) |
Sep 25, 2024 | 89.19 | 89.58 | 88.93 | 88.97 | 2,692,190 | -0.28(-0.31%) |
Sep 24, 2024 | 88.95 | 89.28 | 88.33 | 89.25 | 2,735,737 | +0.42(+0.47%) |
Sep 23, 2024 | 89.06 | 89.17 | 88.60 | 88.83 | 3,361,381 | -0.07(-0.08%) |
Sep 20, 2024 | 89.03 | 89.12 | 88.43 | 88.90 | 5,857,707 | +0.00(+0.00%) |
Sep 19, 2024 | 89.24 | 89.54 | 88.68 | 88.90 | 4,036,424 | +1.19(+1.36%) |
Sep 18, 2024 | 87.94 | 88.60 | 87.57 | 87.71 | 5,009,704 | -0.07(-0.08%) |
Sep 17, 2024 | 88.07 | 88.63 | 87.33 | 87.78 | 4,079,426 | +0.00(+0.00%) |
Sep 16, 2024 | 87.14 | 87.83 | 86.78 | 87.78 | 3,275,302 | +0.91(+1.05%) |
Sep 13, 2024 | 85.92 | 87.06 | 85.92 | 86.87 | 3,026,504 | +0.83(+0.96%) |
Sep 12, 2024 | 84.96 | 86.07 | 84.96 | 86.04 | 4,689,075 | +1.58(+1.87%) |
Sep 11, 2024 | 84.19 | 84.61 | 82.65 | 84.46 | 5,549,319 | +0.35(+0.42%) |
Sep 10, 2024 | 84.45 | 84.70 | 83.52 | 84.11 | 3,924,180 | -0.02(-0.02%) |
Sep 09, 2024 | 84.22 | 84.67 | 83.69 | 84.13 | 4,120,314 | +0.36(+0.43%) |
Sep 06, 2024 | 85.70 | 86.12 | 83.68 | 83.77 | 4,422,336 | -1.79(-2.09%) |
Sep 05, 2024 | 85.24 | 85.98 | 85.11 | 85.56 | 3,562,805 | +0.25(+0.29%) |
Sep 04, 2024 | 85.47 | 86.50 | 85.25 | 85.31 | 5,200,227 | -0.41(-0.48%) |
Sep 03, 2024 | 86.96 | 87.23 | 85.31 | 85.72 | 5,599,370 | -1.60(-1.83%) |
Aug 30, 2024 | 87.16 | 87.39 | 86.44 | 87.32 | 3,072,355 | +0.58(+0.67%) |
Aug 29, 2024 | 87.42 | 87.81 | 86.54 | 86.74 | 3,240,347 | -0.18(-0.21%) |
Aug 28, 2024 | 87.46 | 87.57 | 86.49 | 86.92 | 3,182,916 | -0.58(-0.66%) |
Aug 27, 2024 | 87.46 | 88.02 | 87.33 | 87.50 | 2,554,050 | -0.20(-0.23%) |
Aug 26, 2024 | 87.65 | 87.95 | 87.35 | 87.70 | 2,976,703 | +0.20(+0.23%) |
Aug 23, 2024 | 87.43 | 87.85 | 86.86 | 87.50 | 3,008,992 | +0.61(+0.70%) |
Aug 22, 2024 | 87.89 | 88.00 | 86.63 | 86.89 | 2,983,133 | -0.66(-0.75%) |
Aug 21, 2024 | 87.24 | 87.71 | 87.03 | 87.55 | 3,298,983 | +0.37(+0.42%) |
Aug 20, 2024 | 87.11 | 87.51 | 87.02 | 87.18 | 3,355,843 | -0.06(-0.07%) |
Aug 19, 2024 | 86.49 | 87.27 | 86.49 | 87.24 | 2,807,400 | +0.98(+1.14%) |
Aug 16, 2024 | 85.99 | 86.51 | 85.90 | 86.26 | 3,928,976 | +0.26(+0.30%) |
Aug 15, 2024 | 85.70 | 86.09 | 85.46 | 86.00 | 3,665,149 | +0.77(+0.90%) |
Aug 14, 2024 | 85.48 | 85.71 | 84.86 | 85.23 | 4,068,647 | -0.49(-0.57%) |
Aug 13, 2024 | 85.09 | 85.83 | 84.96 | 85.72 | 4,184,105 | +1.10(+1.30%) |
Aug 12, 2024 | 85.31 | 85.31 | 84.43 | 84.62 | 3,131,901 | -0.59(-0.69%) |
Aug 09, 2024 | 84.20 | 85.30 | 84.03 | 85.21 | 4,385,856 | +0.72(+0.85%) |
Aug 08, 2024 | 83.21 | 84.56 | 83.13 | 84.49 | 7,612,033 | +1.65(+1.99%) |
Aug 07, 2024 | 84.17 | 84.79 | 82.75 | 82.84 | 8,590,841 | -0.44(-0.53%) |
Aug 06, 2024 | 82.49 | 84.26 | 82.41 | 83.28 | 9,076,867 | +0.97(+1.18%) |
Aug 05, 2024 | 81.46 | 83.48 | 81.15 | 82.31 | 10,799,483 | -2.43(-2.87%) |
Aug 02, 2024 | 85.36 | 85.95 | 84.26 | 84.74 | 9,145,614 | -1.40(-1.63%) |
Aug 01, 2024 | 87.56 | 87.92 | 85.56 | 86.14 | 7,523,021 | +0.35(+0.41%) |
Jul 31, 2024 | 85.56 | 86.19 | 85.36 | 85.79 | 4,545,368 | +1.01(+1.19%) |
Jul 30, 2024 | 84.59 | 85.05 | 84.08 | 84.78 | 5,373,817 | +0.34(+0.40%) |
Jul 29, 2024 | 84.10 | 84.84 | 83.86 | 84.44 | 4,182,386 | +0.74(+0.88%) |
Jul 26, 2024 | 83.28 | 84.00 | 82.94 | 83.70 | 6,660,518 | +1.54(+1.87%) |
Jul 25, 2024 | 83.32 | 83.79 | 82.14 | 82.16 | 7,788,586 | -0.96(-1.15%) |
Jul 24, 2024 | 83.94 | 84.10 | 83.05 | 83.12 | 7,701,158 | -2.23(-2.61%) |
Jul 23, 2024 | 85.34 | 85.80 | 84.94 | 85.35 | 4,242,501 | -0.12(-0.14%) |
Jul 22, 2024 | 85.49 | 85.69 | 84.97 | 85.47 | 4,204,893 | +0.36(+0.42%) |
Jul 19, 2024 | 85.78 | 85.97 | 85.03 | 85.11 | 3,402,795 | -0.38(-0.44%) |
Jul 18, 2024 | 86.22 | 86.29 | 85.29 | 85.49 | 4,524,574 | -0.05(-0.06%) |
Jul 17, 2024 | 86.02 | 86.17 | 85.33 | 85.54 | 5,222,008 | -1.31(-1.51%) |
Jul 16, 2024 | 86.93 | 87.38 | 86.46 | 86.85 | 3,843,030 | +0.23(+0.27%) |
Jul 15, 2024 | 86.28 | 87.30 | 86.25 | 86.62 | 3,543,007 | +0.31(+0.36%) |
Jul 12, 2024 | 86.14 | 86.94 | 86.05 | 86.31 | 3,443,521 | -0.28(-0.32%) |
Jul 11, 2024 | 87.60 | 87.86 | 86.34 | 86.59 | 3,949,169 | -1.20(-1.37%) |
Jul 10, 2024 | 87.30 | 87.94 | 87.21 | 87.79 | 5,169,649 | +0.55(+0.63%) |
Jul 09, 2024 | 87.39 | 87.52 | 87.11 | 87.24 | 2,348,649 | +0.27(+0.31%) |
Jul 08, 2024 | 87.80 | 87.82 | 86.84 | 86.97 | 3,043,294 | -0.79(-0.90%) |
Jul 05, 2024 | 86.07 | 87.85 | 86.07 | 87.76 | 3,344,426 | +1.67(+1.94%) |
Jul 03, 2024 | 85.94 | 86.25 | 85.88 | 86.09 | 2,081,151 | +0.03(+0.03%) |
Jul 02, 2024 | 85.09 | 86.06 | 85.04 | 86.06 | 2,934,507 | +0.76(+0.89%) |