Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 87.61 | 88.38 | 87.04 | 87.83 | 798,390 | +0.49(+0.56%) |
Sep 26, 2024 | 86.58 | 87.78 | 86.36 | 87.34 | 698,654 | +1.44(+1.68%) |
Sep 25, 2024 | 86.69 | 86.91 | 85.54 | 85.90 | 684,166 | -0.81(-0.93%) |
Sep 24, 2024 | 86.68 | 87.26 | 86.31 | 86.71 | 612,890 | +0.24(+0.28%) |
Sep 23, 2024 | 86.48 | 86.71 | 85.80 | 86.47 | 791,335 | +0.26(+0.30%) |
Sep 20, 2024 | 86.90 | 87.21 | 86.00 | 86.21 | 2,841,357 | -1.08(-1.24%) |
Sep 19, 2024 | 87.00 | 87.36 | 85.96 | 87.29 | 832,101 | +1.03(+1.19%) |
Sep 18, 2024 | 86.26 | 86.95 | 85.78 | 86.26 | 449,182 | -0.15(-0.17%) |
Sep 17, 2024 | 86.94 | 87.31 | 86.23 | 86.41 | 539,877 | -0.53(-0.61%) |
Sep 16, 2024 | 86.52 | 87.13 | 86.21 | 86.94 | 543,982 | +0.45(+0.52%) |
Sep 13, 2024 | 85.49 | 87.23 | 85.28 | 86.49 | 478,161 | +1.44(+1.69%) |
Sep 12, 2024 | 85.29 | 85.76 | 84.64 | 85.05 | 713,040 | +0.00(+0.00%) |
Sep 11, 2024 | 85.38 | 85.47 | 84.21 | 85.05 | 456,889 | -0.79(-0.92%) |
Sep 10, 2024 | 85.72 | 86.04 | 85.20 | 85.84 | 375,124 | +0.44(+0.52%) |
Sep 09, 2024 | 84.91 | 86.30 | 84.91 | 85.40 | 524,336 | +0.49(+0.58%) |
Sep 06, 2024 | 85.84 | 86.16 | 84.88 | 84.91 | 371,691 | -0.76(-0.89%) |
Sep 05, 2024 | 86.88 | 87.03 | 85.60 | 85.67 | 466,664 | -1.34(-1.54%) |
Sep 04, 2024 | 86.35 | 87.16 | 85.69 | 87.01 | 596,630 | +0.43(+0.50%) |
Sep 03, 2024 | 86.37 | 87.65 | 86.12 | 86.58 | 698,780 | -0.39(-0.45%) |
Aug 30, 2024 | 85.69 | 87.02 | 85.38 | 86.97 | 605,491 | +1.65(+1.93%) |
Aug 29, 2024 | 85.35 | 86.14 | 84.93 | 85.32 | 509,842 | +0.12(+0.14%) |
Aug 28, 2024 | 85.24 | 85.72 | 84.65 | 85.20 | 432,658 | -0.03(-0.04%) |
Aug 27, 2024 | 85.17 | 85.42 | 84.75 | 85.23 | 488,267 | +0.06(+0.07%) |
Aug 26, 2024 | 85.50 | 85.99 | 85.14 | 85.17 | 318,574 | -0.26(-0.30%) |
Aug 23, 2024 | 84.91 | 85.59 | 84.76 | 85.43 | 271,550 | +0.67(+0.79%) |
Aug 22, 2024 | 85.74 | 86.12 | 84.56 | 84.76 | 412,140 | -0.88(-1.03%) |
Aug 21, 2024 | 84.74 | 85.84 | 84.33 | 85.64 | 569,318 | +1.42(+1.69%) |
Aug 20, 2024 | 84.01 | 84.47 | 83.98 | 84.22 | 506,848 | +0.07(+0.08%) |
Aug 19, 2024 | 83.91 | 84.48 | 83.81 | 84.15 | 314,131 | +0.27(+0.32%) |
Aug 16, 2024 | 83.64 | 84.11 | 83.32 | 83.88 | 367,050 | +0.27(+0.32%) |
Aug 15, 2024 | 83.07 | 84.02 | 82.75 | 83.61 | 458,166 | +1.06(+1.28%) |
Aug 14, 2024 | 82.79 | 83.20 | 82.50 | 82.55 | 427,770 | -0.54(-0.65%) |
Aug 13, 2024 | 82.60 | 83.46 | 82.38 | 83.09 | 481,509 | +1.21(+1.48%) |
Aug 12, 2024 | 82.85 | 83.11 | 81.70 | 81.88 | 589,645 | -1.14(-1.37%) |
Aug 09, 2024 | 83.95 | 84.20 | 82.72 | 83.02 | 776,806 | -0.93(-1.11%) |
Aug 08, 2024 | 84.42 | 85.09 | 82.39 | 83.95 | 700,199 | +2.28(+2.79%) |
Aug 07, 2024 | 83.60 | 84.15 | 81.55 | 81.67 | 1,100,200 | -0.69(-0.84%) |
Aug 06, 2024 | 82.66 | 83.20 | 82.28 | 82.36 | 728,428 | +0.04(+0.05%) |
Aug 05, 2024 | 84.41 | 84.41 | 81.93 | 82.32 | 630,254 | -3.30(-3.85%) |
Aug 02, 2024 | 85.87 | 86.05 | 84.78 | 85.62 | 476,059 | -0.48(-0.56%) |
Aug 01, 2024 | 87.40 | 88.39 | 85.89 | 86.10 | 535,289 | -1.37(-1.57%) |
Jul 31, 2024 | 88.18 | 88.18 | 87.12 | 87.47 | 645,591 | -0.38(-0.43%) |
Jul 30, 2024 | 86.88 | 88.20 | 86.53 | 87.85 | 440,129 | +0.95(+1.09%) |
Jul 29, 2024 | 87.00 | 87.43 | 86.46 | 86.90 | 755,640 | -0.02(-0.02%) |
Jul 26, 2024 | 84.92 | 87.11 | 84.92 | 86.92 | 844,071 | +2.01(+2.37%) |
Jul 25, 2024 | 83.15 | 85.98 | 83.13 | 84.91 | 777,101 | +1.76(+2.12%) |
Jul 24, 2024 | 83.11 | 83.87 | 82.77 | 83.15 | 575,661 | +0.10(+0.12%) |
Jul 23, 2024 | 83.09 | 83.44 | 82.83 | 83.05 | 337,668 | -0.37(-0.44%) |
Jul 22, 2024 | 82.84 | 83.49 | 82.46 | 83.42 | 376,121 | +0.74(+0.90%) |
Jul 19, 2024 | 83.55 | 83.55 | 82.39 | 82.68 | 619,692 | -1.07(-1.28%) |
Jul 18, 2024 | 84.03 | 84.98 | 83.68 | 83.75 | 514,685 | -0.13(-0.15%) |
Jul 17, 2024 | 82.82 | 84.35 | 82.76 | 83.88 | 943,250 | +1.08(+1.30%) |
Jul 16, 2024 | 81.52 | 82.91 | 81.42 | 82.80 | 604,310 | +1.75(+2.16%) |
Jul 15, 2024 | 80.69 | 81.43 | 80.64 | 81.05 | 682,786 | +0.36(+0.45%) |
Jul 12, 2024 | 79.84 | 81.45 | 79.31 | 80.69 | 609,777 | +1.29(+1.62%) |
Jul 11, 2024 | 78.68 | 79.84 | 78.58 | 79.40 | 394,409 | +1.25(+1.60%) |
Jul 10, 2024 | 78.68 | 78.77 | 77.17 | 78.15 | 761,393 | -0.26(-0.33%) |
Jul 09, 2024 | 78.40 | 78.55 | 77.85 | 78.41 | 644,932 | +0.07(+0.09%) |
Jul 08, 2024 | 78.60 | 79.05 | 78.22 | 78.34 | 565,121 | -0.13(-0.17%) |
Jul 05, 2024 | 78.07 | 78.50 | 77.66 | 78.47 | 1,436,100 | +0.34(+0.44%) |
Jul 03, 2024 | 79.42 | 79.78 | 77.94 | 78.13 | 534,359 | -1.29(-1.62%) |
Jul 02, 2024 | 78.64 | 79.44 | 78.36 | 79.42 | 710,960 | +0.75(+0.95%) |