Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 83.63 | 84.05 | 82.28 | 82.55 | 128,291 | -0.21(-0.25%) |
Sep 25, 2024 | 82.22 | 83.27 | 80.82 | 82.76 | 159,855 | +1.07(+1.31%) |
Sep 24, 2024 | 83.21 | 85.81 | 81.59 | 81.69 | 114,692 | -1.64(-1.97%) |
Sep 23, 2024 | 87.63 | 88.05 | 82.88 | 83.33 | 212,731 | -4.01(-4.59%) |
Sep 20, 2024 | 88.69 | 89.20 | 86.64 | 87.34 | 515,808 | -1.79(-2.01%) |
Sep 19, 2024 | 90.64 | 91.62 | 89.01 | 89.13 | 156,552 | +0.75(+0.85%) |
Sep 18, 2024 | 87.57 | 91.80 | 86.88 | 88.38 | 102,421 | +0.81(+0.92%) |
Sep 17, 2024 | 88.21 | 89.31 | 87.33 | 87.57 | 78,498 | +0.16(+0.18%) |
Sep 16, 2024 | 88.13 | 88.48 | 85.66 | 87.41 | 86,208 | -0.50(-0.57%) |
Sep 13, 2024 | 86.45 | 88.31 | 86.45 | 87.91 | 58,643 | +2.51(+2.94%) |
Sep 12, 2024 | 84.74 | 86.28 | 84.29 | 85.40 | 64,161 | +1.59(+1.90%) |
Sep 11, 2024 | 83.10 | 84.49 | 80.60 | 83.81 | 66,926 | +0.45(+0.54%) |
Sep 10, 2024 | 82.99 | 85.37 | 82.41 | 83.36 | 91,312 | +0.54(+0.65%) |
Sep 09, 2024 | 83.28 | 85.56 | 82.55 | 82.82 | 80,765 | -0.29(-0.35%) |
Sep 06, 2024 | 87.71 | 87.86 | 83.06 | 83.11 | 112,367 | -4.60(-5.24%) |
Sep 05, 2024 | 86.53 | 87.72 | 84.29 | 87.71 | 90,565 | +1.37(+1.59%) |
Sep 04, 2024 | 87.31 | 87.56 | 85.74 | 86.34 | 86,458 | -1.32(-1.51%) |
Sep 03, 2024 | 91.88 | 93.00 | 87.41 | 87.66 | 143,330 | -5.37(-5.77%) |
Aug 30, 2024 | 93.09 | 93.28 | 90.84 | 93.03 | 89,885 | +0.93(+1.01%) |
Aug 29, 2024 | 90.04 | 93.06 | 88.92 | 92.10 | 126,213 | +2.43(+2.71%) |
Aug 28, 2024 | 88.42 | 90.34 | 87.78 | 89.67 | 120,579 | +0.64(+0.72%) |
Aug 27, 2024 | 91.36 | 91.36 | 88.95 | 89.03 | 121,731 | -2.51(-2.74%) |
Aug 26, 2024 | 91.56 | 93.59 | 90.75 | 91.54 | 78,392 | +0.60(+0.66%) |
Aug 23, 2024 | 90.81 | 91.74 | 89.69 | 90.94 | 89,980 | +0.95(+1.06%) |
Aug 22, 2024 | 87.94 | 91.14 | 87.69 | 89.99 | 156,942 | +2.35(+2.68%) |
Aug 21, 2024 | 87.95 | 87.95 | 86.98 | 87.64 | 48,059 | +0.57(+0.65%) |
Aug 20, 2024 | 88.81 | 89.00 | 86.77 | 87.07 | 71,075 | -2.26(-2.52%) |
Aug 19, 2024 | 89.99 | 90.31 | 89.11 | 89.33 | 113,371 | -0.22(-0.24%) |
Aug 16, 2024 | 88.91 | 90.19 | 88.08 | 89.54 | 164,710 | +0.17(+0.19%) |
Aug 15, 2024 | 89.64 | 90.10 | 87.61 | 89.37 | 95,703 | +0.73(+0.82%) |
Aug 14, 2024 | 85.24 | 89.65 | 83.11 | 88.64 | 262,065 | +5.06(+6.05%) |
Aug 13, 2024 | 85.11 | 85.93 | 83.31 | 83.58 | 86,576 | -1.08(-1.28%) |
Aug 12, 2024 | 84.09 | 84.99 | 83.61 | 84.66 | 123,819 | +0.68(+0.81%) |
Aug 09, 2024 | 82.84 | 84.50 | 81.81 | 83.98 | 131,759 | +1.28(+1.55%) |
Aug 08, 2024 | 81.75 | 83.41 | 80.71 | 82.70 | 84,010 | +1.85(+2.29%) |
Aug 07, 2024 | 81.58 | 83.98 | 79.83 | 80.85 | 260,869 | +0.78(+0.97%) |
Aug 06, 2024 | 77.95 | 80.15 | 76.77 | 80.07 | 211,658 | +2.92(+3.78%) |
Aug 05, 2024 | 74.69 | 77.64 | 73.36 | 77.15 | 242,843 | -1.48(-1.88%) |
Aug 02, 2024 | 80.79 | 82.55 | 78.00 | 78.63 | 229,592 | -5.56(-6.60%) |
Aug 01, 2024 | 86.78 | 86.78 | 77.98 | 84.19 | 436,847 | -4.80(-5.39%) |
Jul 31, 2024 | 88.28 | 90.92 | 86.80 | 88.99 | 275,557 | +1.89(+2.17%) |
Jul 30, 2024 | 90.62 | 91.18 | 86.85 | 87.10 | 155,299 | -2.85(-3.17%) |
Jul 29, 2024 | 91.84 | 92.25 | 89.73 | 89.95 | 143,812 | -1.74(-1.90%) |
Jul 26, 2024 | 91.99 | 92.81 | 90.71 | 91.69 | 148,375 | +1.20(+1.33%) |
Jul 25, 2024 | 90.96 | 92.95 | 90.49 | 90.49 | 107,253 | -0.15(-0.17%) |
Jul 24, 2024 | 93.03 | 93.90 | 90.25 | 90.64 | 120,952 | -2.95(-3.15%) |
Jul 23, 2024 | 91.21 | 94.10 | 91.21 | 93.59 | 203,784 | +1.63(+1.77%) |
Jul 22, 2024 | 88.76 | 92.22 | 88.76 | 91.96 | 227,067 | +3.33(+3.76%) |
Jul 19, 2024 | 87.21 | 89.18 | 85.58 | 88.63 | 552,206 | +1.47(+1.69%) |
Jul 18, 2024 | 88.79 | 89.75 | 86.99 | 87.16 | 175,734 | -1.28(-1.45%) |
Jul 17, 2024 | 91.15 | 92.14 | 88.42 | 88.44 | 197,979 | -2.93(-3.21%) |
Jul 16, 2024 | 90.65 | 92.90 | 90.46 | 91.37 | 208,325 | +1.03(+1.14%) |
Jul 15, 2024 | 90.18 | 90.90 | 89.05 | 90.34 | 119,663 | +1.24(+1.39%) |
Jul 12, 2024 | 89.66 | 90.86 | 88.71 | 89.10 | 178,980 | +0.37(+0.42%) |
Jul 11, 2024 | 89.76 | 90.76 | 88.32 | 88.73 | 106,561 | +0.77(+0.87%) |
Jul 10, 2024 | 88.23 | 88.42 | 86.94 | 87.96 | 75,848 | +0.17(+0.19%) |
Jul 09, 2024 | 88.11 | 88.63 | 86.67 | 87.79 | 107,119 | -0.12(-0.14%) |
Jul 08, 2024 | 90.06 | 90.21 | 87.55 | 87.91 | 94,722 | -1.29(-1.44%) |
Jul 05, 2024 | 87.66 | 89.37 | 86.94 | 89.20 | 149,885 | +1.10(+1.25%) |
Jul 03, 2024 | 88.03 | 88.95 | 87.83 | 88.10 | 44,070 | +0.27(+0.31%) |
Jul 02, 2024 | 84.91 | 88.55 | 84.91 | 87.83 | 163,818 | +2.34(+2.73%) |