Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 85.99 | 87.28 | 84.83 | 85.27 | 504,448 | +1.35(+1.61%) |
Sep 25, 2024 | 85.43 | 85.79 | 83.85 | 83.92 | 476,701 | -1.17(-1.38%) |
Sep 24, 2024 | 86.24 | 86.83 | 85.00 | 85.09 | 500,845 | -0.27(-0.32%) |
Sep 23, 2024 | 87.45 | 87.66 | 85.04 | 85.36 | 540,770 | -1.66(-1.91%) |
Sep 20, 2024 | 88.68 | 90.16 | 86.92 | 87.02 | 1,117,571 | -2.14(-2.40%) |
Sep 19, 2024 | 89.89 | 89.89 | 87.30 | 89.16 | 598,364 | +2.50(+2.88%) |
Sep 18, 2024 | 88.24 | 90.25 | 86.45 | 86.66 | 602,983 | -0.76(-0.87%) |
Sep 17, 2024 | 86.82 | 87.58 | 85.58 | 87.42 | 577,191 | +1.69(+1.97%) |
Sep 16, 2024 | 86.32 | 88.22 | 85.18 | 85.73 | 485,274 | -0.63(-0.73%) |
Sep 13, 2024 | 86.30 | 88.00 | 85.92 | 86.36 | 713,094 | +1.35(+1.59%) |
Sep 12, 2024 | 83.00 | 85.93 | 82.67 | 85.01 | 673,214 | +2.23(+2.69%) |
Sep 11, 2024 | 83.00 | 83.69 | 80.11 | 82.78 | 791,786 | -0.34(-0.41%) |
Sep 10, 2024 | 83.09 | 83.98 | 80.99 | 83.12 | 578,853 | +0.12(+0.14%) |
Sep 09, 2024 | 84.00 | 84.72 | 82.69 | 83.00 | 697,591 | -0.77(-0.92%) |
Sep 06, 2024 | 85.04 | 86.27 | 83.27 | 83.77 | 764,945 | -1.06(-1.25%) |
Sep 05, 2024 | 87.26 | 87.45 | 84.36 | 84.83 | 650,420 | -2.23(-2.56%) |
Sep 04, 2024 | 87.93 | 88.46 | 86.08 | 87.06 | 864,134 | -1.35(-1.53%) |
Sep 03, 2024 | 92.53 | 92.78 | 87.90 | 88.41 | 906,006 | -4.92(-5.27%) |
Aug 30, 2024 | 94.06 | 94.30 | 91.89 | 93.33 | 570,722 | +0.42(+0.45%) |
Aug 29, 2024 | 94.34 | 94.34 | 91.44 | 92.91 | 733,666 | -0.45(-0.48%) |
Aug 28, 2024 | 95.77 | 96.12 | 92.41 | 93.36 | 847,488 | -2.61(-2.72%) |
Aug 27, 2024 | 99.27 | 99.55 | 95.72 | 95.97 | 533,518 | -4.19(-4.18%) |
Aug 26, 2024 | 103.39 | 103.41 | 100.16 | 100.16 | 466,767 | -2.59(-2.52%) |
Aug 23, 2024 | 98.10 | 102.85 | 97.44 | 102.75 | 872,419 | +5.40(+5.55%) |
Aug 22, 2024 | 97.94 | 97.94 | 95.80 | 97.35 | 423,207 | -0.53(-0.54%) |
Aug 21, 2024 | 96.43 | 98.47 | 95.87 | 97.88 | 640,230 | +2.20(+2.30%) |
Aug 20, 2024 | 96.01 | 97.14 | 94.82 | 95.68 | 681,111 | -0.98(-1.01%) |
Aug 19, 2024 | 96.13 | 97.80 | 95.44 | 96.66 | 754,903 | +1.39(+1.45%) |
Aug 16, 2024 | 93.64 | 95.78 | 93.34 | 95.27 | 984,415 | +1.54(+1.65%) |
Aug 15, 2024 | 94.67 | 95.93 | 92.41 | 93.73 | 1,536,094 | +1.53(+1.66%) |
Aug 14, 2024 | 95.60 | 96.43 | 92.09 | 92.19 | 1,035,525 | -2.08(-2.21%) |
Aug 13, 2024 | 94.21 | 94.35 | 91.01 | 94.28 | 2,452,317 | +0.01(+0.01%) |
Aug 12, 2024 | 95.16 | 95.34 | 93.46 | 94.27 | 999,056 | -0.30(-0.32%) |
Aug 09, 2024 | 94.25 | 96.10 | 93.10 | 94.57 | 1,054,262 | -0.36(-0.38%) |
Aug 08, 2024 | 96.97 | 99.46 | 94.38 | 94.93 | 2,618,318 | -1.13(-1.17%) |
Aug 07, 2024 | 98.66 | 102.35 | 95.37 | 96.05 | 2,225,357 | -4.66(-4.63%) |
Aug 06, 2024 | 104.65 | 108.33 | 98.70 | 100.72 | 5,927,094 | -17.35(-14.70%) |
Aug 05, 2024 | 113.62 | 121.38 | 111.93 | 118.07 | 1,600,662 | -3.70(-3.04%) |
Aug 02, 2024 | 124.28 | 124.28 | 119.91 | 121.77 | 785,237 | -6.85(-5.32%) |
Aug 01, 2024 | 134.31 | 135.79 | 125.77 | 128.61 | 803,160 | -5.94(-4.42%) |
Jul 31, 2024 | 136.68 | 138.54 | 134.19 | 134.56 | 926,723 | +1.00(+0.75%) |
Jul 30, 2024 | 137.25 | 139.39 | 133.44 | 133.56 | 539,890 | -3.37(-2.46%) |
Jul 29, 2024 | 139.10 | 139.40 | 135.78 | 136.93 | 364,091 | -1.82(-1.31%) |
Jul 26, 2024 | 137.63 | 139.64 | 135.77 | 138.75 | 525,448 | +3.92(+2.91%) |
Jul 25, 2024 | 133.13 | 136.99 | 131.91 | 134.83 | 573,786 | +2.64(+2.00%) |
Jul 24, 2024 | 138.24 | 140.53 | 131.65 | 132.19 | 763,922 | -12.33(-8.53%) |
Jul 23, 2024 | 142.58 | 146.04 | 141.79 | 144.52 | 378,024 | +0.43(+0.30%) |
Jul 22, 2024 | 143.44 | 144.92 | 140.29 | 144.09 | 384,322 | +2.73(+1.93%) |
Jul 19, 2024 | 144.25 | 144.55 | 140.25 | 141.36 | 534,219 | -2.59(-1.80%) |
Jul 18, 2024 | 144.52 | 148.21 | 142.72 | 143.95 | 342,514 | -0.57(-0.39%) |
Jul 17, 2024 | 149.06 | 151.08 | 144.41 | 144.52 | 514,552 | -7.55(-4.96%) |
Jul 16, 2024 | 145.27 | 152.81 | 145.27 | 152.07 | 481,906 | +7.78(+5.40%) |
Jul 15, 2024 | 143.54 | 147.11 | 142.36 | 144.28 | 448,418 | +1.62(+1.14%) |
Jul 12, 2024 | 142.96 | 145.78 | 142.44 | 142.66 | 424,675 | +0.93(+0.65%) |
Jul 11, 2024 | 142.49 | 145.75 | 140.32 | 141.73 | 951,970 | +2.54(+1.83%) |
Jul 10, 2024 | 131.66 | 139.36 | 131.31 | 139.19 | 667,185 | +9.74(+7.52%) |
Jul 09, 2024 | 130.56 | 132.00 | 129.43 | 129.45 | 340,867 | -1.20(-0.92%) |
Jul 08, 2024 | 130.67 | 132.04 | 130.07 | 130.65 | 401,014 | +0.18(+0.14%) |
Jul 05, 2024 | 131.28 | 131.96 | 129.66 | 130.47 | 333,976 | -1.47(-1.11%) |
Jul 03, 2024 | 131.55 | 135.21 | 131.16 | 131.93 | 248,069 | +1.36(+1.05%) |
Jul 02, 2024 | 131.77 | 133.67 | 130.18 | 130.57 | 309,995 | -1.32(-1.00%) |