Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 92.68 | 94.55 | 91.89 | 91.99 | 12,623,907 | -0.50(-0.54%) |
Sep 26, 2024 | 91.02 | 92.72 | 89.38 | 92.49 | 5,273,009 | -0.52(-0.56%) |
Sep 25, 2024 | 92.79 | 93.53 | 92.15 | 93.01 | 4,041,953 | +0.80(+0.87%) |
Sep 24, 2024 | 91.00 | 92.34 | 89.80 | 92.21 | 3,537,828 | +1.33(+1.46%) |
Sep 23, 2024 | 90.50 | 91.61 | 90.33 | 90.88 | 2,908,847 | +0.60(+0.66%) |
Sep 20, 2024 | 90.35 | 91.13 | 89.59 | 90.28 | 9,492,450 | -0.34(-0.38%) |
Sep 19, 2024 | 89.67 | 90.79 | 88.77 | 90.62 | 3,128,249 | +2.09(+2.36%) |
Sep 18, 2024 | 87.42 | 89.69 | 87.00 | 88.53 | 3,508,540 | +1.74(+2.00%) |
Sep 17, 2024 | 86.64 | 88.19 | 86.35 | 86.79 | 3,144,220 | +0.15(+0.17%) |
Sep 16, 2024 | 87.15 | 87.25 | 85.86 | 86.64 | 4,680,327 | -0.27(-0.31%) |
Sep 13, 2024 | 86.61 | 87.15 | 85.71 | 86.91 | 10,515,116 | -0.55(-0.63%) |
Sep 12, 2024 | 87.02 | 87.47 | 86.04 | 87.46 | 1,394,142 | +0.27(+0.31%) |
Sep 11, 2024 | 85.26 | 87.41 | 83.14 | 87.19 | 2,630,429 | +1.64(+1.92%) |
Sep 10, 2024 | 85.21 | 85.73 | 84.84 | 85.55 | 1,558,880 | +0.43(+0.51%) |
Sep 09, 2024 | 85.36 | 86.46 | 84.72 | 85.12 | 1,659,800 | +0.03(+0.04%) |
Sep 06, 2024 | 87.23 | 87.75 | 85.01 | 85.09 | 2,696,523 | -2.20(-2.52%) |
Sep 05, 2024 | 87.40 | 88.50 | 86.68 | 87.29 | 2,318,171 | -0.26(-0.30%) |
Sep 04, 2024 | 84.21 | 87.72 | 84.21 | 87.55 | 2,142,937 | +2.75(+3.24%) |
Sep 03, 2024 | 84.56 | 85.57 | 84.33 | 84.80 | 1,963,841 | -0.02(-0.02%) |
Aug 30, 2024 | 84.45 | 84.88 | 83.59 | 84.82 | 1,838,607 | +0.74(+0.88%) |
Aug 29, 2024 | 84.25 | 85.00 | 83.68 | 84.08 | 1,264,762 | +0.15(+0.18%) |
Aug 28, 2024 | 84.42 | 84.42 | 83.33 | 83.93 | 1,131,439 | -0.48(-0.57%) |
Aug 27, 2024 | 84.53 | 84.70 | 84.03 | 84.41 | 1,207,847 | -0.08(-0.09%) |
Aug 26, 2024 | 84.64 | 85.42 | 84.17 | 84.49 | 1,475,234 | -0.29(-0.34%) |
Aug 23, 2024 | 85.00 | 85.57 | 83.95 | 84.78 | 1,511,760 | +0.41(+0.49%) |
Aug 22, 2024 | 84.78 | 84.78 | 83.95 | 84.37 | 944,832 | -0.11(-0.13%) |
Aug 21, 2024 | 84.64 | 84.64 | 83.54 | 84.48 | 984,458 | +0.54(+0.64%) |
Aug 20, 2024 | 85.16 | 85.70 | 83.84 | 83.94 | 1,464,224 | -1.65(-1.93%) |
Aug 19, 2024 | 84.70 | 85.61 | 84.15 | 85.59 | 1,438,941 | +0.79(+0.93%) |
Aug 16, 2024 | 84.93 | 85.15 | 84.16 | 84.80 | 1,341,667 | -0.50(-0.59%) |
Aug 15, 2024 | 83.97 | 85.94 | 83.97 | 85.30 | 2,319,434 | +1.83(+2.19%) |
Aug 14, 2024 | 84.19 | 84.23 | 82.75 | 83.47 | 1,904,675 | -0.70(-0.83%) |
Aug 13, 2024 | 83.19 | 84.49 | 82.52 | 84.17 | 1,766,147 | +1.80(+2.19%) |
Aug 12, 2024 | 83.20 | 83.20 | 81.71 | 82.37 | 1,564,448 | -1.03(-1.24%) |
Aug 09, 2024 | 82.32 | 83.47 | 81.31 | 83.40 | 1,584,290 | +1.08(+1.31%) |
Aug 08, 2024 | 79.92 | 82.40 | 79.68 | 82.32 | 1,632,545 | +2.98(+3.76%) |
Aug 07, 2024 | 82.23 | 82.66 | 78.78 | 79.34 | 2,401,138 | -2.21(-2.71%) |
Aug 06, 2024 | 82.11 | 82.93 | 81.17 | 81.55 | 2,686,879 | +0.03(+0.04%) |
Aug 05, 2024 | 81.97 | 82.37 | 79.74 | 81.52 | 3,589,010 | -1.92(-2.30%) |
Aug 02, 2024 | 82.80 | 83.53 | 80.80 | 83.44 | 2,989,267 | +0.04(+0.05%) |
Aug 01, 2024 | 84.10 | 85.00 | 82.22 | 83.40 | 3,562,336 | -1.23(-1.45%) |
Jul 31, 2024 | 80.10 | 88.25 | 80.00 | 84.63 | 8,043,190 | +1.98(+2.40%) |
Jul 30, 2024 | 82.54 | 84.08 | 81.00 | 82.65 | 5,268,991 | +0.60(+0.73%) |
Jul 29, 2024 | 80.68 | 82.46 | 80.52 | 82.05 | 2,790,396 | +1.55(+1.93%) |
Jul 26, 2024 | 80.74 | 81.69 | 80.00 | 80.50 | 2,532,946 | +0.58(+0.73%) |
Jul 25, 2024 | 80.41 | 81.06 | 79.73 | 79.92 | 2,512,428 | +0.23(+0.29%) |
Jul 24, 2024 | 81.00 | 81.49 | 79.63 | 79.69 | 2,517,529 | -1.13(-1.40%) |
Jul 23, 2024 | 80.88 | 81.21 | 80.50 | 80.82 | 1,528,957 | -0.41(-0.50%) |
Jul 22, 2024 | 81.08 | 81.38 | 80.10 | 81.23 | 2,438,772 | +0.79(+0.98%) |
Jul 19, 2024 | 81.23 | 81.39 | 79.91 | 80.44 | 2,940,940 | -0.51(-0.63%) |
Jul 18, 2024 | 81.92 | 83.47 | 80.86 | 80.95 | 3,235,120 | -1.49(-1.81%) |
Jul 17, 2024 | 82.56 | 83.59 | 81.93 | 82.44 | 2,568,796 | -0.17(-0.21%) |
Jul 16, 2024 | 80.42 | 82.93 | 80.16 | 82.61 | 3,525,640 | +2.45(+3.06%) |
Jul 15, 2024 | 80.22 | 80.60 | 79.82 | 80.16 | 2,483,884 | -0.09(-0.11%) |
Jul 12, 2024 | 80.26 | 81.29 | 79.91 | 80.25 | 2,580,178 | +0.34(+0.43%) |
Jul 11, 2024 | 79.16 | 80.69 | 79.16 | 79.91 | 2,541,310 | +0.80(+1.01%) |
Jul 10, 2024 | 76.90 | 79.19 | 76.90 | 79.11 | 2,476,205 | +2.27(+2.95%) |
Jul 09, 2024 | 76.32 | 76.97 | 75.71 | 76.84 | 2,153,297 | +0.52(+0.68%) |
Jul 08, 2024 | 76.97 | 77.61 | 76.28 | 76.32 | 1,662,308 | -0.71(-0.92%) |
Jul 05, 2024 | 77.17 | 77.22 | 76.52 | 77.03 | 1,690,304 | -0.18(-0.23%) |
Jul 03, 2024 | 76.34 | 77.32 | 76.28 | 77.21 | 1,347,236 | +0.91(+1.19%) |
Jul 02, 2024 | 76.23 | 76.68 | 75.65 | 76.30 | 2,172,570 | +0.07(+0.09%) |