Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 86.08 | 87.93 | 86.02 | 87.22 | 522,998 | +1.99(+2.33%) |
Sep 25, 2024 | 86.65 | 86.65 | 84.50 | 85.23 | 775,015 | -1.33(-1.54%) |
Sep 24, 2024 | 87.84 | 88.07 | 85.64 | 86.56 | 802,360 | -1.02(-1.16%) |
Sep 23, 2024 | 87.52 | 88.61 | 86.99 | 87.58 | 601,818 | +0.26(+0.30%) |
Sep 20, 2024 | 88.01 | 88.01 | 86.60 | 87.32 | 2,055,035 | -0.68(-0.77%) |
Sep 19, 2024 | 89.09 | 89.09 | 87.79 | 88.00 | 555,161 | +0.75(+0.86%) |
Sep 18, 2024 | 87.48 | 88.36 | 86.70 | 87.25 | 373,746 | +0.06(+0.07%) |
Sep 17, 2024 | 87.50 | 88.02 | 86.70 | 87.19 | 318,150 | +0.19(+0.22%) |
Sep 16, 2024 | 86.94 | 88.33 | 86.92 | 87.00 | 502,622 | +0.30(+0.35%) |
Sep 13, 2024 | 85.78 | 87.25 | 85.78 | 86.70 | 478,324 | +1.53(+1.80%) |
Sep 12, 2024 | 84.58 | 85.19 | 83.59 | 85.17 | 421,267 | +0.76(+0.90%) |
Sep 11, 2024 | 84.27 | 84.64 | 82.64 | 84.41 | 421,333 | -0.09(-0.11%) |
Sep 10, 2024 | 85.33 | 85.55 | 84.08 | 84.50 | 321,229 | -0.86(-1.01%) |
Sep 09, 2024 | 85.14 | 86.05 | 85.12 | 85.36 | 458,994 | +0.35(+0.41%) |
Sep 06, 2024 | 86.27 | 86.53 | 84.95 | 85.01 | 378,943 | -1.26(-1.46%) |
Sep 05, 2024 | 88.31 | 88.31 | 86.06 | 86.27 | 330,848 | -1.72(-1.95%) |
Sep 04, 2024 | 87.88 | 89.01 | 87.88 | 87.99 | 308,828 | -0.33(-0.37%) |
Sep 03, 2024 | 88.66 | 89.50 | 88.19 | 88.32 | 423,393 | -1.18(-1.32%) |
Aug 30, 2024 | 89.71 | 90.46 | 89.06 | 89.50 | 582,235 | +0.16(+0.17%) |
Aug 29, 2024 | 89.03 | 90.20 | 88.59 | 89.34 | 346,755 | +0.88(+0.99%) |
Aug 28, 2024 | 88.21 | 89.27 | 87.92 | 88.47 | 347,649 | -0.22(-0.25%) |
Aug 27, 2024 | 87.94 | 88.71 | 87.56 | 88.69 | 301,647 | +0.49(+0.55%) |
Aug 26, 2024 | 88.68 | 89.80 | 88.05 | 88.20 | 309,209 | +0.02(+0.02%) |
Aug 23, 2024 | 86.70 | 88.70 | 86.20 | 88.18 | 300,864 | +1.89(+2.19%) |
Aug 22, 2024 | 86.82 | 87.38 | 85.91 | 86.29 | 403,192 | -0.46(-0.53%) |
Aug 21, 2024 | 86.03 | 86.75 | 85.45 | 86.75 | 394,342 | +1.15(+1.35%) |
Aug 20, 2024 | 86.23 | 86.88 | 85.29 | 85.59 | 299,927 | -0.71(-0.82%) |
Aug 19, 2024 | 85.03 | 86.40 | 84.56 | 86.30 | 498,576 | +1.71(+2.02%) |
Aug 16, 2024 | 84.51 | 84.99 | 83.74 | 84.59 | 437,086 | -0.20(-0.23%) |
Aug 15, 2024 | 83.90 | 85.03 | 83.62 | 84.79 | 477,163 | +2.31(+2.80%) |
Aug 14, 2024 | 83.22 | 83.83 | 82.14 | 82.48 | 292,585 | -0.47(-0.56%) |
Aug 13, 2024 | 82.88 | 83.08 | 81.65 | 82.94 | 605,518 | +0.06(+0.07%) |
Aug 12, 2024 | 81.75 | 83.39 | 80.77 | 82.88 | 641,346 | +1.18(+1.45%) |
Aug 09, 2024 | 83.42 | 83.68 | 81.64 | 81.70 | 719,301 | -1.04(-1.25%) |
Aug 08, 2024 | 82.71 | 83.52 | 81.66 | 82.73 | 898,795 | +1.36(+1.68%) |
Aug 07, 2024 | 82.41 | 86.99 | 80.32 | 81.37 | 2,036,598 | -8.61(-9.57%) |
Aug 06, 2024 | 88.76 | 91.06 | 88.15 | 89.98 | 455,683 | +1.53(+1.73%) |
Aug 05, 2024 | 90.73 | 90.88 | 87.81 | 88.45 | 535,864 | -4.69(-5.03%) |
Aug 02, 2024 | 94.01 | 94.01 | 92.24 | 93.14 | 283,836 | -2.52(-2.63%) |
Aug 01, 2024 | 96.41 | 97.40 | 94.94 | 95.66 | 211,386 | -0.56(-0.58%) |
Jul 31, 2024 | 96.24 | 98.00 | 95.81 | 96.21 | 239,296 | +0.33(+0.34%) |
Jul 30, 2024 | 95.42 | 96.16 | 94.78 | 95.89 | 229,472 | +0.45(+0.47%) |
Jul 29, 2024 | 95.58 | 96.00 | 95.14 | 95.44 | 127,779 | -0.32(-0.33%) |
Jul 26, 2024 | 94.88 | 96.57 | 94.66 | 95.76 | 194,406 | +1.66(+1.77%) |
Jul 25, 2024 | 95.28 | 95.75 | 94.01 | 94.09 | 340,875 | -1.05(-1.10%) |
Jul 24, 2024 | 97.00 | 97.71 | 95.08 | 95.14 | 259,559 | -1.80(-1.86%) |
Jul 23, 2024 | 96.14 | 97.50 | 95.78 | 96.94 | 457,081 | +1.10(+1.14%) |
Jul 22, 2024 | 95.07 | 95.90 | 93.66 | 95.85 | 376,308 | +1.33(+1.41%) |
Jul 19, 2024 | 95.98 | 95.98 | 94.08 | 94.51 | 142,704 | -1.57(-1.64%) |
Jul 18, 2024 | 96.33 | 97.42 | 95.83 | 96.08 | 203,692 | -0.19(-0.20%) |
Jul 17, 2024 | 97.56 | 97.69 | 95.88 | 96.27 | 322,239 | -0.71(-0.73%) |
Jul 16, 2024 | 94.00 | 97.18 | 93.60 | 96.98 | 241,544 | +3.40(+3.64%) |
Jul 15, 2024 | 94.29 | 94.67 | 93.47 | 93.58 | 297,834 | -0.70(-0.74%) |
Jul 12, 2024 | 94.95 | 95.33 | 94.18 | 94.27 | 271,641 | -0.02(-0.02%) |
Jul 11, 2024 | 93.85 | 95.29 | 93.85 | 94.29 | 216,166 | +1.46(+1.58%) |
Jul 10, 2024 | 92.39 | 92.89 | 91.71 | 92.83 | 146,496 | +1.09(+1.18%) |
Jul 09, 2024 | 91.92 | 92.34 | 91.45 | 91.74 | 238,173 | -0.32(-0.35%) |
Jul 08, 2024 | 92.90 | 93.63 | 91.98 | 92.06 | 301,798 | -0.14(-0.15%) |
Jul 05, 2024 | 92.59 | 92.59 | 91.89 | 92.20 | 376,237 | -0.53(-0.57%) |
Jul 03, 2024 | 92.27 | 93.01 | 91.70 | 92.73 | 150,241 | +0.87(+0.94%) |
Jul 02, 2024 | 91.59 | 92.03 | 90.68 | 91.86 | 343,746 | +0.21(+0.23%) |