Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 91.80 | 92.59 | 91.47 | 91.70 | 233,301 | +0.43(+0.47%) |
Sep 26, 2024 | 91.54 | 91.71 | 90.78 | 91.27 | 259,882 | +0.08(+0.09%) |
Sep 25, 2024 | 91.73 | 91.73 | 90.59 | 91.19 | 226,477 | -0.09(-0.10%) |
Sep 24, 2024 | 90.64 | 91.90 | 90.57 | 91.28 | 244,109 | -0.18(-0.20%) |
Sep 23, 2024 | 90.60 | 91.71 | 90.24 | 91.46 | 222,020 | +1.22(+1.35%) |
Sep 20, 2024 | 92.21 | 92.21 | 90.17 | 90.24 | 877,747 | -1.64(-1.78%) |
Sep 19, 2024 | 92.75 | 92.75 | 90.76 | 91.88 | 333,791 | +0.00(+0.00%) |
Sep 18, 2024 | 92.53 | 93.02 | 91.53 | 91.88 | 307,477 | -0.29(-0.31%) |
Sep 17, 2024 | 92.10 | 92.53 | 91.41 | 92.17 | 264,514 | +0.04(+0.04%) |
Sep 16, 2024 | 91.79 | 92.59 | 91.63 | 92.13 | 278,358 | +1.18(+1.30%) |
Sep 13, 2024 | 90.25 | 91.60 | 89.68 | 90.95 | 392,414 | +1.25(+1.39%) |
Sep 12, 2024 | 88.10 | 89.71 | 87.61 | 89.70 | 364,462 | +2.15(+2.46%) |
Sep 11, 2024 | 88.70 | 88.70 | 86.53 | 87.55 | 345,565 | -1.42(-1.60%) |
Sep 10, 2024 | 89.56 | 90.15 | 88.65 | 88.97 | 350,940 | -0.61(-0.68%) |
Sep 09, 2024 | 89.77 | 90.10 | 88.74 | 89.58 | 395,484 | +0.35(+0.39%) |
Sep 06, 2024 | 89.98 | 91.07 | 89.07 | 89.23 | 380,175 | -1.02(-1.13%) |
Sep 05, 2024 | 91.55 | 91.55 | 89.90 | 90.25 | 497,879 | -0.56(-0.62%) |
Sep 04, 2024 | 91.42 | 91.97 | 90.28 | 90.81 | 350,157 | -0.21(-0.23%) |
Sep 03, 2024 | 90.81 | 92.18 | 90.75 | 91.02 | 380,481 | +0.04(+0.04%) |
Aug 30, 2024 | 90.72 | 91.19 | 90.41 | 90.98 | 522,754 | +0.25(+0.28%) |
Aug 29, 2024 | 90.73 | 91.34 | 89.69 | 90.73 | 300,189 | +0.55(+0.61%) |
Aug 28, 2024 | 88.46 | 90.39 | 88.46 | 90.18 | 461,125 | +1.59(+1.79%) |
Aug 27, 2024 | 89.05 | 89.08 | 88.11 | 88.59 | 355,166 | -0.45(-0.51%) |
Aug 26, 2024 | 90.23 | 90.67 | 88.96 | 89.04 | 279,704 | -0.76(-0.85%) |
Aug 23, 2024 | 89.49 | 90.69 | 89.03 | 89.80 | 395,857 | +0.54(+0.60%) |
Aug 22, 2024 | 89.17 | 89.33 | 88.80 | 89.26 | 169,695 | +0.32(+0.36%) |
Aug 21, 2024 | 89.61 | 89.78 | 88.60 | 88.94 | 235,506 | +0.43(+0.49%) |
Aug 20, 2024 | 89.14 | 89.44 | 88.29 | 88.51 | 408,815 | -0.61(-0.68%) |
Aug 19, 2024 | 88.64 | 89.78 | 88.64 | 89.12 | 196,482 | +0.21(+0.24%) |
Aug 16, 2024 | 88.73 | 89.58 | 88.27 | 88.91 | 435,691 | +0.15(+0.17%) |
Aug 15, 2024 | 87.97 | 89.08 | 87.51 | 88.76 | 228,237 | +2.42(+2.80%) |
Aug 14, 2024 | 86.12 | 86.99 | 85.86 | 86.34 | 263,873 | +0.70(+0.81%) |
Aug 13, 2024 | 86.46 | 86.91 | 85.01 | 85.64 | 254,689 | -0.02(-0.02%) |
Aug 12, 2024 | 85.55 | 86.11 | 84.74 | 85.66 | 293,453 | +0.35(+0.41%) |
Aug 09, 2024 | 84.67 | 85.38 | 83.73 | 85.31 | 346,040 | +0.59(+0.69%) |
Aug 08, 2024 | 84.10 | 85.30 | 84.10 | 84.73 | 353,100 | +0.76(+0.90%) |
Aug 07, 2024 | 84.44 | 85.09 | 83.72 | 83.97 | 399,444 | -0.10(-0.12%) |
Aug 06, 2024 | 85.16 | 85.90 | 83.91 | 84.07 | 557,778 | -0.70(-0.82%) |
Aug 05, 2024 | 84.98 | 85.48 | 83.04 | 84.77 | 550,577 | -2.16(-2.49%) |
Aug 02, 2024 | 86.62 | 87.81 | 86.14 | 86.93 | 387,996 | -0.98(-1.11%) |
Aug 01, 2024 | 90.19 | 90.75 | 86.90 | 87.90 | 444,550 | -2.05(-2.28%) |
Jul 31, 2024 | 90.37 | 91.24 | 89.21 | 89.96 | 426,239 | -0.75(-0.82%) |
Jul 30, 2024 | 89.08 | 91.46 | 88.84 | 90.70 | 330,254 | +2.11(+2.38%) |
Jul 29, 2024 | 90.78 | 91.26 | 88.58 | 88.59 | 447,236 | -2.16(-2.38%) |
Jul 26, 2024 | 89.41 | 90.88 | 88.98 | 90.75 | 827,257 | +2.26(+2.55%) |
Jul 25, 2024 | 87.92 | 89.37 | 87.64 | 88.49 | 1,069,101 | +1.19(+1.36%) |
Jul 24, 2024 | 86.81 | 87.93 | 85.92 | 87.31 | 821,231 | +1.29(+1.51%) |
Jul 23, 2024 | 85.02 | 86.18 | 83.57 | 86.01 | 1,073,068 | +2.86(+3.44%) |
Jul 22, 2024 | 83.09 | 84.92 | 82.79 | 83.15 | 1,187,479 | +1.40(+1.72%) |
Jul 19, 2024 | 91.06 | 91.33 | 80.67 | 81.75 | 2,319,562 | -18.17(-18.18%) |
Jul 18, 2024 | 100.38 | 102.75 | 99.87 | 99.92 | 251,278 | -0.88(-0.87%) |
Jul 17, 2024 | 99.75 | 102.41 | 99.73 | 100.79 | 373,912 | +0.97(+0.97%) |
Jul 16, 2024 | 98.47 | 100.37 | 98.47 | 99.83 | 365,706 | +2.15(+2.20%) |
Jul 15, 2024 | 96.49 | 98.54 | 96.38 | 97.67 | 333,952 | +1.72(+1.80%) |
Jul 12, 2024 | 95.40 | 96.60 | 95.01 | 95.95 | 262,115 | +1.44(+1.53%) |
Jul 11, 2024 | 93.21 | 95.13 | 93.01 | 94.51 | 280,863 | +1.74(+1.88%) |
Jul 10, 2024 | 91.22 | 92.81 | 91.22 | 92.76 | 162,322 | +1.72(+1.89%) |
Jul 09, 2024 | 91.00 | 91.86 | 90.72 | 91.04 | 172,902 | -0.08(-0.09%) |
Jul 08, 2024 | 91.73 | 93.03 | 91.03 | 91.12 | 146,375 | -0.09(-0.10%) |
Jul 05, 2024 | 91.16 | 91.76 | 90.36 | 91.21 | 190,948 | -0.23(-0.25%) |
Jul 03, 2024 | 93.52 | 93.52 | 91.35 | 91.44 | 151,394 | -1.67(-1.80%) |
Jul 02, 2024 | 93.90 | 94.41 | 93.02 | 93.11 | 308,230 | -0.83(-0.88%) |