Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 88.62 | 89.42 | 88.38 | 89.09 | 327,642 | +1.33(+1.52%) |
Sep 26, 2024 | 88.22 | 88.83 | 87.55 | 87.76 | 432,066 | +2.02(+2.36%) |
Sep 25, 2024 | 85.50 | 85.77 | 85.23 | 85.74 | 460,019 | +0.42(+0.49%) |
Sep 24, 2024 | 85.65 | 85.99 | 85.22 | 85.32 | 451,581 | -1.63(-1.87%) |
Sep 23, 2024 | 87.01 | 87.57 | 86.86 | 86.95 | 285,624 | +0.15(+0.17%) |
Sep 20, 2024 | 86.45 | 87.20 | 86.13 | 86.80 | 337,868 | -0.19(-0.22%) |
Sep 19, 2024 | 86.80 | 87.33 | 86.60 | 86.99 | 335,651 | +1.30(+1.52%) |
Sep 18, 2024 | 87.30 | 87.35 | 85.42 | 85.69 | 535,064 | -1.34(-1.54%) |
Sep 17, 2024 | 87.13 | 87.32 | 86.47 | 87.03 | 378,660 | +1.32(+1.54%) |
Sep 16, 2024 | 86.18 | 86.27 | 85.53 | 85.71 | 319,457 | -0.36(-0.42%) |
Sep 13, 2024 | 85.38 | 86.20 | 85.26 | 86.07 | 228,958 | +1.14(+1.34%) |
Sep 12, 2024 | 84.03 | 84.95 | 83.58 | 84.93 | 373,907 | +0.37(+0.44%) |
Sep 11, 2024 | 84.78 | 84.92 | 83.31 | 84.56 | 459,897 | -0.63(-0.74%) |
Sep 10, 2024 | 85.40 | 85.40 | 84.60 | 85.19 | 229,174 | +0.48(+0.57%) |
Sep 09, 2024 | 85.02 | 85.81 | 84.34 | 84.71 | 352,267 | -0.19(-0.22%) |
Sep 06, 2024 | 86.11 | 86.22 | 84.54 | 84.90 | 379,089 | -0.93(-1.08%) |
Sep 05, 2024 | 85.51 | 86.35 | 85.47 | 85.83 | 278,035 | -0.46(-0.53%) |
Sep 04, 2024 | 85.35 | 86.76 | 84.65 | 86.29 | 558,566 | -2.37(-2.67%) |
Sep 03, 2024 | 90.11 | 90.22 | 88.53 | 88.66 | 328,847 | -2.35(-2.58%) |
Aug 30, 2024 | 90.47 | 91.08 | 90.04 | 91.01 | 285,922 | +0.63(+0.70%) |
Aug 29, 2024 | 90.98 | 91.59 | 90.22 | 90.38 | 341,253 | +0.17(+0.19%) |
Aug 28, 2024 | 90.59 | 91.00 | 89.78 | 90.21 | 296,589 | -0.67(-0.74%) |
Aug 27, 2024 | 90.21 | 91.11 | 90.11 | 90.88 | 330,269 | +0.02(+0.02%) |
Aug 26, 2024 | 91.04 | 91.61 | 90.78 | 90.86 | 234,507 | -1.40(-1.52%) |
Aug 23, 2024 | 90.94 | 92.33 | 90.78 | 92.26 | 222,448 | +1.13(+1.24%) |
Aug 22, 2024 | 92.36 | 92.58 | 91.05 | 91.13 | 357,722 | -1.51(-1.63%) |
Aug 21, 2024 | 92.22 | 92.73 | 91.88 | 92.64 | 251,023 | +1.02(+1.11%) |
Aug 20, 2024 | 91.50 | 92.18 | 91.47 | 91.62 | 324,309 | +0.36(+0.39%) |
Aug 19, 2024 | 90.70 | 91.30 | 90.52 | 91.26 | 312,876 | +1.03(+1.14%) |
Aug 16, 2024 | 89.65 | 90.45 | 89.52 | 90.23 | 288,398 | +1.07(+1.20%) |
Aug 15, 2024 | 88.73 | 89.70 | 88.59 | 89.16 | 412,700 | +0.90(+1.02%) |
Aug 14, 2024 | 88.77 | 88.81 | 87.73 | 88.26 | 367,196 | +0.50(+0.57%) |
Aug 13, 2024 | 86.63 | 88.20 | 86.63 | 87.76 | 418,668 | +1.11(+1.28%) |
Aug 12, 2024 | 86.02 | 87.28 | 85.77 | 86.65 | 402,416 | +0.53(+0.62%) |
Aug 09, 2024 | 85.77 | 86.20 | 85.20 | 86.12 | 485,703 | +0.64(+0.75%) |
Aug 08, 2024 | 84.61 | 85.61 | 84.06 | 85.48 | 344,034 | +1.78(+2.13%) |
Aug 07, 2024 | 84.89 | 85.85 | 83.69 | 83.70 | 499,361 | -0.90(-1.06%) |
Aug 06, 2024 | 83.75 | 84.88 | 83.42 | 84.60 | 501,625 | -0.25(-0.29%) |
Aug 05, 2024 | 83.85 | 85.82 | 83.80 | 84.85 | 424,138 | -2.66(-3.04%) |
Aug 02, 2024 | 85.72 | 87.64 | 84.72 | 87.51 | 1,430,209 | -0.19(-0.22%) |
Aug 01, 2024 | 89.99 | 90.47 | 86.95 | 87.70 | 517,011 | -2.87(-3.17%) |
Jul 31, 2024 | 90.58 | 90.81 | 89.61 | 90.57 | 487,810 | +1.72(+1.94%) |
Jul 30, 2024 | 89.12 | 89.78 | 88.60 | 88.85 | 403,832 | +0.59(+0.67%) |
Jul 29, 2024 | 88.75 | 88.99 | 88.02 | 88.26 | 301,756 | -0.66(-0.74%) |
Jul 26, 2024 | 89.13 | 89.90 | 88.58 | 88.92 | 317,593 | +0.52(+0.59%) |
Jul 25, 2024 | 88.24 | 88.89 | 86.79 | 88.40 | 540,522 | -0.24(-0.27%) |
Jul 24, 2024 | 90.85 | 91.49 | 88.57 | 88.64 | 589,273 | -0.76(-0.85%) |
Jul 23, 2024 | 89.40 | 90.62 | 87.83 | 89.40 | 1,402,441 | -2.65(-2.88%) |
Jul 22, 2024 | 89.88 | 92.11 | 89.88 | 92.05 | 1,470,948 | +3.13(+3.52%) |
Jul 19, 2024 | 89.16 | 89.92 | 88.78 | 88.92 | 679,674 | -0.79(-0.88%) |
Jul 18, 2024 | 90.10 | 90.30 | 88.93 | 89.71 | 497,011 | -0.29(-0.32%) |
Jul 17, 2024 | 90.13 | 90.93 | 89.83 | 90.00 | 634,587 | -2.49(-2.69%) |
Jul 16, 2024 | 90.55 | 92.60 | 90.49 | 92.49 | 595,706 | +0.08(+0.09%) |
Jul 15, 2024 | 92.18 | 92.57 | 91.45 | 92.41 | 448,701 | -0.37(-0.40%) |
Jul 12, 2024 | 91.75 | 93.35 | 91.51 | 92.78 | 324,424 | +1.10(+1.20%) |
Jul 11, 2024 | 91.81 | 91.98 | 91.24 | 91.68 | 544,324 | +1.28(+1.42%) |
Jul 10, 2024 | 93.46 | 93.64 | 89.56 | 90.40 | 1,106,868 | -4.20(-4.44%) |
Jul 09, 2024 | 94.58 | 95.22 | 94.29 | 94.60 | 315,115 | -0.34(-0.36%) |
Jul 08, 2024 | 94.38 | 95.01 | 94.01 | 94.94 | 425,603 | +1.09(+1.16%) |
Jul 05, 2024 | 94.83 | 95.03 | 93.82 | 93.85 | 316,364 | -1.35(-1.42%) |
Jul 03, 2024 | 95.10 | 95.40 | 94.75 | 95.20 | 141,158 | +0.84(+0.89%) |
Jul 02, 2024 | 94.67 | 95.07 | 93.63 | 94.36 | 458,643 | -2.15(-2.23%) |