Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 91.21 | 91.61 | 90.16 | 90.43 | 420,839 | -0.34(-0.37%) |
Sep 26, 2024 | 89.99 | 91.26 | 89.91 | 90.77 | 2,371,237 | +1.32(+1.48%) |
Sep 25, 2024 | 90.09 | 90.24 | 89.45 | 89.45 | 451,121 | -0.65(-0.72%) |
Sep 24, 2024 | 89.82 | 90.42 | 89.73 | 90.10 | 535,729 | +0.11(+0.12%) |
Sep 23, 2024 | 90.07 | 90.24 | 89.48 | 89.99 | 569,584 | +0.08(+0.09%) |
Sep 20, 2024 | 89.02 | 90.07 | 88.61 | 89.91 | 1,665,402 | +1.11(+1.25%) |
Sep 19, 2024 | 88.22 | 89.09 | 87.68 | 88.80 | 885,923 | +1.93(+2.22%) |
Sep 18, 2024 | 87.72 | 87.96 | 86.68 | 86.87 | 757,156 | -0.84(-0.96%) |
Sep 17, 2024 | 87.06 | 88.12 | 87.06 | 87.71 | 997,858 | +0.83(+0.96%) |
Sep 16, 2024 | 86.08 | 87.02 | 85.76 | 86.88 | 507,042 | +1.32(+1.54%) |
Sep 13, 2024 | 85.58 | 86.73 | 85.20 | 85.56 | 849,211 | +0.43(+0.51%) |
Sep 12, 2024 | 84.50 | 85.26 | 84.05 | 85.13 | 835,350 | +0.78(+0.92%) |
Sep 11, 2024 | 82.77 | 84.50 | 82.69 | 84.35 | 909,708 | +1.46(+1.76%) |
Sep 10, 2024 | 83.01 | 83.08 | 81.71 | 82.89 | 780,329 | -0.13(-0.16%) |
Sep 09, 2024 | 82.61 | 83.34 | 82.52 | 83.02 | 663,004 | +0.69(+0.84%) |
Sep 06, 2024 | 82.76 | 83.33 | 81.69 | 82.33 | 1,214,850 | -0.64(-0.77%) |
Sep 05, 2024 | 83.38 | 83.59 | 82.79 | 82.97 | 634,398 | -0.08(-0.10%) |
Sep 04, 2024 | 82.00 | 83.34 | 81.95 | 83.05 | 717,089 | +0.71(+0.86%) |
Sep 03, 2024 | 82.81 | 82.90 | 82.02 | 82.34 | 631,715 | -1.28(-1.53%) |
Aug 30, 2024 | 82.81 | 83.75 | 82.81 | 83.62 | 542,626 | +0.66(+0.80%) |
Aug 29, 2024 | 82.33 | 83.61 | 82.33 | 82.96 | 969,066 | +1.08(+1.32%) |
Aug 28, 2024 | 82.95 | 83.13 | 81.13 | 81.88 | 1,723,382 | -1.42(-1.70%) |
Aug 27, 2024 | 86.09 | 86.12 | 82.60 | 83.30 | 3,540,979 | -5.47(-6.16%) |
Aug 26, 2024 | 88.75 | 89.17 | 88.56 | 88.77 | 2,324,947 | +0.49(+0.56%) |
Aug 23, 2024 | 87.06 | 88.43 | 86.97 | 88.28 | 1,202,755 | +1.51(+1.74%) |
Aug 22, 2024 | 86.71 | 86.98 | 86.41 | 86.77 | 705,888 | +0.11(+0.13%) |
Aug 21, 2024 | 86.84 | 87.08 | 86.38 | 86.66 | 429,904 | +0.00(+0.00%) |
Aug 20, 2024 | 86.25 | 86.85 | 86.09 | 86.66 | 809,894 | +0.26(+0.30%) |
Aug 19, 2024 | 85.85 | 86.64 | 85.64 | 86.40 | 2,548,871 | +0.89(+1.04%) |
Aug 16, 2024 | 84.79 | 85.56 | 84.25 | 85.51 | 420,762 | +0.80(+0.94%) |
Aug 15, 2024 | 84.03 | 85.13 | 83.93 | 84.71 | 638,291 | +1.37(+1.64%) |
Aug 14, 2024 | 83.00 | 83.52 | 82.95 | 83.34 | 537,503 | +0.46(+0.56%) |
Aug 13, 2024 | 81.99 | 82.92 | 81.82 | 82.88 | 454,073 | +1.51(+1.86%) |
Aug 12, 2024 | 81.70 | 81.78 | 80.97 | 81.37 | 1,380,775 | -0.19(-0.23%) |
Aug 09, 2024 | 81.38 | 81.60 | 81.02 | 81.56 | 668,682 | +0.25(+0.31%) |
Aug 08, 2024 | 80.67 | 81.39 | 80.61 | 81.31 | 1,008,591 | +1.10(+1.37%) |
Aug 07, 2024 | 82.35 | 82.47 | 79.82 | 80.21 | 741,785 | -0.74(-0.91%) |
Aug 06, 2024 | 79.30 | 81.35 | 78.95 | 80.95 | 1,572,646 | +1.85(+2.34%) |
Aug 05, 2024 | 77.56 | 79.22 | 76.98 | 79.10 | 777,183 | -1.63(-2.02%) |
Aug 02, 2024 | 81.63 | 81.79 | 80.14 | 80.73 | 1,138,921 | -1.91(-2.31%) |
Aug 01, 2024 | 84.65 | 84.65 | 82.11 | 82.64 | 922,973 | -1.69(-2.00%) |
Jul 31, 2024 | 83.36 | 84.94 | 83.09 | 84.33 | 918,722 | +1.83(+2.22%) |
Jul 30, 2024 | 85.00 | 85.11 | 82.50 | 82.50 | 2,569,123 | -3.61(-4.19%) |
Jul 29, 2024 | 86.38 | 86.52 | 85.62 | 86.11 | 2,197,275 | -0.10(-0.11%) |
Jul 26, 2024 | 86.38 | 86.38 | 85.78 | 86.21 | 5,097,358 | +0.35(+0.40%) |
Jul 25, 2024 | 85.02 | 86.19 | 84.58 | 85.86 | 524,019 | +0.72(+0.85%) |
Jul 24, 2024 | 86.29 | 86.37 | 85.08 | 85.14 | 486,779 | -1.19(-1.38%) |
Jul 23, 2024 | 86.24 | 86.59 | 85.82 | 86.34 | 860,844 | -0.02(-0.02%) |
Jul 22, 2024 | 86.10 | 86.59 | 85.48 | 86.36 | 954,384 | +0.52(+0.61%) |
Jul 19, 2024 | 85.29 | 85.99 | 85.02 | 85.83 | 583,131 | +0.20(+0.23%) |
Jul 18, 2024 | 86.13 | 86.42 | 85.37 | 85.64 | 654,522 | -0.49(-0.57%) |
Jul 17, 2024 | 86.18 | 86.65 | 85.80 | 86.13 | 682,377 | -0.50(-0.58%) |
Jul 16, 2024 | 85.88 | 86.64 | 85.52 | 86.63 | 684,773 | +1.03(+1.20%) |
Jul 15, 2024 | 85.74 | 85.97 | 85.42 | 85.61 | 440,214 | +0.08(+0.09%) |
Jul 12, 2024 | 85.04 | 85.79 | 84.83 | 85.53 | 1,336,252 | +0.94(+1.11%) |
Jul 11, 2024 | 84.65 | 85.49 | 84.32 | 84.59 | 1,367,310 | +0.41(+0.49%) |
Jul 10, 2024 | 83.76 | 84.27 | 83.51 | 84.18 | 4,219,268 | +0.66(+0.79%) |
Jul 09, 2024 | 83.06 | 83.54 | 82.51 | 83.51 | 1,142,205 | +0.35(+0.42%) |
Jul 08, 2024 | 82.87 | 83.18 | 82.35 | 83.17 | 1,226,413 | +0.52(+0.63%) |
Jul 05, 2024 | 84.24 | 84.39 | 82.62 | 82.65 | 467,302 | -1.23(-1.47%) |
Jul 03, 2024 | 83.67 | 84.24 | 83.47 | 83.88 | 258,187 | +0.66(+0.79%) |
Jul 02, 2024 | 82.12 | 83.32 | 82.12 | 83.22 | 1,053,967 | +1.12(+1.36%) |