Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 88.71 | 89.18 | 87.92 | 88.09 | 2,769,074 | -0.41(-0.46%) |
Sep 25, 2024 | 89.05 | 89.17 | 88.18 | 88.50 | 1,881,660 | -0.41(-0.46%) |
Sep 24, 2024 | 88.94 | 89.34 | 88.50 | 88.91 | 1,899,761 | -0.22(-0.25%) |
Sep 23, 2024 | 89.23 | 89.49 | 88.65 | 89.13 | 1,680,839 | +0.63(+0.71%) |
Sep 20, 2024 | 88.78 | 88.91 | 87.60 | 88.50 | 3,578,186 | -0.81(-0.91%) |
Sep 19, 2024 | 88.34 | 89.42 | 87.41 | 89.31 | 1,914,399 | +2.15(+2.47%) |
Sep 18, 2024 | 86.88 | 88.19 | 86.58 | 87.16 | 2,700,579 | +0.47(+0.54%) |
Sep 17, 2024 | 85.75 | 87.13 | 85.45 | 86.69 | 1,654,227 | +1.23(+1.44%) |
Sep 16, 2024 | 83.80 | 85.94 | 83.61 | 85.46 | 3,480,070 | +2.18(+2.62%) |
Sep 13, 2024 | 82.85 | 84.37 | 82.85 | 83.28 | 2,262,726 | +0.70(+0.85%) |
Sep 12, 2024 | 82.64 | 83.37 | 81.86 | 82.58 | 1,742,956 | -0.01(-0.01%) |
Sep 11, 2024 | 82.73 | 82.83 | 80.54 | 82.59 | 2,333,002 | -0.73(-0.88%) |
Sep 10, 2024 | 83.79 | 83.92 | 82.07 | 83.32 | 1,893,006 | -0.34(-0.41%) |
Sep 09, 2024 | 84.03 | 84.83 | 82.48 | 83.66 | 3,230,061 | +0.37(+0.44%) |
Sep 06, 2024 | 85.16 | 86.08 | 82.83 | 83.29 | 2,191,584 | -1.90(-2.23%) |
Sep 05, 2024 | 86.74 | 86.74 | 84.94 | 85.19 | 1,867,227 | -0.72(-0.84%) |
Sep 04, 2024 | 86.45 | 87.19 | 85.23 | 85.91 | 2,014,743 | -0.07(-0.08%) |
Sep 03, 2024 | 86.44 | 87.16 | 85.63 | 85.98 | 1,795,278 | -1.12(-1.29%) |
Aug 30, 2024 | 86.08 | 87.27 | 85.93 | 87.10 | 1,749,064 | +1.20(+1.40%) |
Aug 29, 2024 | 85.19 | 86.40 | 84.36 | 85.90 | 1,547,596 | +1.16(+1.37%) |
Aug 28, 2024 | 85.21 | 85.76 | 84.29 | 84.74 | 2,229,580 | -0.74(-0.87%) |
Aug 27, 2024 | 84.19 | 85.78 | 84.14 | 85.48 | 2,203,559 | +0.90(+1.06%) |
Aug 26, 2024 | 84.48 | 85.21 | 84.16 | 84.58 | 1,763,600 | +0.54(+0.64%) |
Aug 23, 2024 | 82.96 | 84.37 | 82.55 | 84.04 | 2,364,883 | +1.48(+1.79%) |
Aug 22, 2024 | 80.82 | 82.59 | 80.79 | 82.56 | 1,897,969 | +1.76(+2.18%) |
Aug 21, 2024 | 80.74 | 80.91 | 80.11 | 80.80 | 1,830,680 | +0.38(+0.47%) |
Aug 20, 2024 | 80.80 | 81.22 | 80.18 | 80.42 | 1,508,510 | -0.59(-0.73%) |
Aug 19, 2024 | 81.33 | 81.60 | 80.88 | 81.01 | 1,383,310 | -0.17(-0.21%) |
Aug 16, 2024 | 80.65 | 81.23 | 80.26 | 81.18 | 1,465,964 | +0.63(+0.78%) |
Aug 15, 2024 | 80.00 | 80.87 | 79.83 | 80.55 | 2,541,118 | +1.60(+2.03%) |
Aug 14, 2024 | 79.09 | 79.32 | 78.37 | 78.95 | 1,265,504 | +0.15(+0.19%) |
Aug 13, 2024 | 78.23 | 79.15 | 77.58 | 78.80 | 1,798,792 | +1.27(+1.64%) |
Aug 12, 2024 | 78.20 | 78.75 | 77.20 | 77.53 | 1,901,372 | -0.68(-0.87%) |
Aug 09, 2024 | 77.82 | 78.32 | 77.29 | 78.21 | 1,217,873 | +0.46(+0.59%) |
Aug 08, 2024 | 76.98 | 78.28 | 76.98 | 77.75 | 1,087,294 | +1.27(+1.66%) |
Aug 07, 2024 | 78.55 | 79.75 | 76.35 | 76.48 | 1,955,150 | -0.65(-0.84%) |
Aug 06, 2024 | 76.91 | 78.19 | 76.85 | 77.13 | 2,281,451 | +0.02(+0.03%) |
Aug 05, 2024 | 78.85 | 79.50 | 76.95 | 77.11 | 2,669,829 | -3.80(-4.70%) |
Aug 02, 2024 | 82.61 | 82.61 | 80.25 | 80.91 | 1,943,271 | -2.72(-3.25%) |
Aug 01, 2024 | 85.30 | 85.49 | 82.93 | 83.63 | 1,360,288 | -1.34(-1.58%) |
Jul 31, 2024 | 85.77 | 86.10 | 84.91 | 84.97 | 1,345,728 | -0.73(-0.85%) |
Jul 30, 2024 | 85.51 | 86.25 | 85.13 | 85.70 | 1,177,704 | +0.78(+0.92%) |
Jul 29, 2024 | 85.17 | 85.57 | 84.59 | 84.92 | 1,029,353 | -0.37(-0.43%) |
Jul 26, 2024 | 85.21 | 85.89 | 84.58 | 85.29 | 1,509,866 | +0.40(+0.47%) |
Jul 25, 2024 | 83.09 | 85.34 | 82.92 | 84.89 | 2,078,364 | +1.93(+2.33%) |
Jul 24, 2024 | 83.73 | 84.52 | 82.86 | 82.96 | 1,763,116 | -0.85(-1.01%) |
Jul 23, 2024 | 83.64 | 84.71 | 83.49 | 83.81 | 2,458,993 | -0.19(-0.23%) |
Jul 22, 2024 | 84.76 | 84.95 | 83.33 | 84.00 | 1,722,212 | -0.49(-0.58%) |
Jul 19, 2024 | 84.59 | 84.88 | 84.06 | 84.49 | 1,565,934 | +0.16(+0.19%) |
Jul 18, 2024 | 85.00 | 86.24 | 83.88 | 84.33 | 2,694,271 | -1.01(-1.18%) |
Jul 17, 2024 | 84.91 | 85.37 | 83.64 | 85.34 | 4,074,601 | +0.52(+0.61%) |
Jul 16, 2024 | 79.50 | 84.83 | 78.15 | 84.82 | 6,021,926 | +5.88(+7.45%) |
Jul 15, 2024 | 78.81 | 79.40 | 78.40 | 78.94 | 3,253,864 | +0.38(+0.48%) |
Jul 12, 2024 | 76.80 | 79.42 | 76.61 | 78.56 | 2,974,417 | +2.08(+2.72%) |
Jul 11, 2024 | 75.89 | 76.69 | 75.63 | 76.48 | 1,831,224 | +0.99(+1.31%) |
Jul 10, 2024 | 74.45 | 75.52 | 74.15 | 75.49 | 1,734,514 | +1.07(+1.44%) |
Jul 09, 2024 | 73.44 | 74.90 | 72.92 | 74.42 | 2,043,551 | +1.05(+1.43%) |
Jul 08, 2024 | 72.98 | 73.72 | 72.65 | 73.37 | 2,637,054 | -0.35(-0.47%) |
Jul 05, 2024 | 74.05 | 74.06 | 73.07 | 73.72 | 1,539,861 | -0.42(-0.57%) |
Jul 03, 2024 | 74.37 | 74.72 | 73.78 | 74.14 | 929,147 | +0.28(+0.38%) |
Jul 02, 2024 | 73.47 | 73.96 | 73.19 | 73.86 | 1,596,168 | +0.30(+0.41%) |