Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 87.12 | 89.88 | 85.78 | 87.59 | 815,845 | +1.97(+2.30%) |
Sep 26, 2024 | 84.89 | 87.67 | 84.56 | 85.62 | 655,785 | +3.27(+3.97%) |
Sep 25, 2024 | 86.73 | 86.80 | 82.21 | 82.35 | 679,486 | -4.81(-5.52%) |
Sep 24, 2024 | 88.54 | 90.82 | 86.74 | 87.16 | 417,640 | +0.63(+0.73%) |
Sep 23, 2024 | 86.89 | 87.92 | 85.57 | 86.53 | 448,866 | +0.63(+0.73%) |
Sep 20, 2024 | 86.41 | 87.40 | 85.39 | 85.90 | 838,496 | -1.33(-1.52%) |
Sep 19, 2024 | 88.04 | 89.11 | 85.59 | 87.23 | 681,599 | +2.15(+2.53%) |
Sep 18, 2024 | 83.09 | 89.90 | 83.09 | 85.08 | 1,061,400 | +1.99(+2.39%) |
Sep 17, 2024 | 81.33 | 83.22 | 79.60 | 83.09 | 759,370 | +3.96(+5.00%) |
Sep 16, 2024 | 76.85 | 81.91 | 76.42 | 79.13 | 754,490 | +2.77(+3.63%) |
Sep 13, 2024 | 72.17 | 76.72 | 70.92 | 76.36 | 664,217 | +6.09(+8.67%) |
Sep 12, 2024 | 69.69 | 70.80 | 67.65 | 70.27 | 460,371 | +1.16(+1.68%) |
Sep 11, 2024 | 67.29 | 69.30 | 66.06 | 69.11 | 644,340 | +1.68(+2.49%) |
Sep 10, 2024 | 69.22 | 69.22 | 65.73 | 67.43 | 749,681 | -2.26(-3.24%) |
Sep 09, 2024 | 69.24 | 70.34 | 66.00 | 69.69 | 852,524 | +0.53(+0.77%) |
Sep 06, 2024 | 71.47 | 72.35 | 68.76 | 69.16 | 587,238 | -2.03(-2.85%) |
Sep 05, 2024 | 74.63 | 75.17 | 71.10 | 71.19 | 835,239 | -3.33(-4.47%) |
Sep 04, 2024 | 75.00 | 78.55 | 74.41 | 74.52 | 743,249 | -0.79(-1.05%) |
Sep 03, 2024 | 80.40 | 80.98 | 75.15 | 75.31 | 972,455 | -6.68(-8.15%) |
Aug 30, 2024 | 83.45 | 83.69 | 81.48 | 81.99 | 322,255 | -0.65(-0.79%) |
Aug 29, 2024 | 82.01 | 83.77 | 81.33 | 82.64 | 324,664 | +1.31(+1.61%) |
Aug 28, 2024 | 85.50 | 86.57 | 81.26 | 81.33 | 675,349 | -4.91(-5.69%) |
Aug 27, 2024 | 87.60 | 87.77 | 85.32 | 86.24 | 526,555 | -2.79(-3.13%) |
Aug 26, 2024 | 88.98 | 90.11 | 87.85 | 89.03 | 367,578 | +1.11(+1.26%) |
Aug 23, 2024 | 86.17 | 89.28 | 85.09 | 87.92 | 446,204 | +3.03(+3.57%) |
Aug 22, 2024 | 90.69 | 91.04 | 84.50 | 84.89 | 432,226 | -6.35(-6.96%) |
Aug 21, 2024 | 90.00 | 91.65 | 88.64 | 91.24 | 278,918 | +2.26(+2.54%) |
Aug 20, 2024 | 88.89 | 90.17 | 87.56 | 88.98 | 179,381 | +0.09(+0.10%) |
Aug 19, 2024 | 88.08 | 90.19 | 87.52 | 88.89 | 297,550 | +1.39(+1.59%) |
Aug 16, 2024 | 87.35 | 88.55 | 86.69 | 87.50 | 230,256 | -0.23(-0.26%) |
Aug 15, 2024 | 87.11 | 89.56 | 86.76 | 87.73 | 335,254 | +3.41(+4.04%) |
Aug 14, 2024 | 85.27 | 85.53 | 82.90 | 84.32 | 447,037 | -0.31(-0.37%) |
Aug 13, 2024 | 83.64 | 85.12 | 82.35 | 84.63 | 396,357 | +1.52(+1.83%) |
Aug 12, 2024 | 86.41 | 86.49 | 82.25 | 83.11 | 695,261 | -3.85(-4.43%) |
Aug 09, 2024 | 88.10 | 88.56 | 84.93 | 86.96 | 454,982 | -2.33(-2.61%) |
Aug 08, 2024 | 88.33 | 91.74 | 88.20 | 89.29 | 1,496,555 | +2.36(+2.71%) |
Aug 07, 2024 | 88.08 | 90.38 | 84.74 | 86.93 | 1,790,058 | +0.66(+0.77%) |
Aug 06, 2024 | 87.00 | 89.78 | 83.32 | 86.27 | 1,355,707 | +2.31(+2.75%) |
Aug 05, 2024 | 79.99 | 86.75 | 79.03 | 83.96 | 1,253,508 | -0.48(-0.57%) |
Aug 02, 2024 | 92.11 | 92.11 | 84.36 | 84.44 | 1,137,943 | -10.06(-10.65%) |
Aug 01, 2024 | 100.36 | 102.44 | 93.70 | 94.50 | 573,519 | -6.51(-6.44%) |
Jul 31, 2024 | 99.36 | 105.31 | 98.00 | 101.01 | 472,373 | +2.39(+2.42%) |
Jul 30, 2024 | 101.16 | 102.00 | 96.25 | 98.62 | 594,450 | -2.16(-2.14%) |
Jul 29, 2024 | 103.63 | 104.49 | 99.72 | 100.78 | 530,028 | -3.96(-3.78%) |
Jul 26, 2024 | 104.31 | 104.88 | 101.82 | 104.74 | 340,049 | +3.15(+3.10%) |
Jul 25, 2024 | 97.84 | 103.88 | 96.66 | 101.59 | 501,537 | +4.31(+4.43%) |
Jul 24, 2024 | 103.60 | 104.84 | 97.14 | 97.28 | 535,000 | -7.25(-6.94%) |
Jul 23, 2024 | 104.54 | 105.53 | 103.27 | 104.53 | 238,477 | -1.23(-1.16%) |
Jul 22, 2024 | 102.21 | 106.59 | 99.73 | 105.76 | 513,511 | +3.91(+3.84%) |
Jul 19, 2024 | 108.64 | 108.64 | 101.67 | 101.85 | 465,286 | -7.30(-6.69%) |
Jul 18, 2024 | 110.41 | 113.14 | 108.64 | 109.15 | 291,818 | -2.98(-2.66%) |
Jul 17, 2024 | 109.06 | 114.06 | 109.06 | 112.13 | 498,846 | +1.21(+1.09%) |
Jul 16, 2024 | 109.84 | 110.97 | 107.67 | 110.92 | 375,709 | +2.79(+2.58%) |
Jul 15, 2024 | 107.44 | 111.59 | 106.02 | 108.13 | 529,743 | +0.70(+0.65%) |
Jul 12, 2024 | 105.07 | 107.93 | 103.58 | 107.43 | 636,485 | +3.75(+3.62%) |
Jul 11, 2024 | 101.84 | 104.51 | 100.10 | 103.68 | 789,536 | +4.67(+4.72%) |
Jul 10, 2024 | 101.43 | 101.91 | 98.21 | 99.01 | 615,557 | -3.02(-2.96%) |
Jul 09, 2024 | 101.58 | 102.74 | 99.03 | 102.03 | 675,149 | +0.01(+0.01%) |
Jul 08, 2024 | 105.70 | 106.69 | 101.50 | 102.02 | 836,363 | -3.13(-2.98%) |
Jul 05, 2024 | 106.99 | 107.74 | 104.78 | 105.15 | 416,719 | -2.13(-1.99%) |
Jul 03, 2024 | 106.64 | 109.55 | 105.15 | 107.28 | 347,750 | +2.25(+2.14%) |
Jul 02, 2024 | 102.15 | 105.14 | 101.89 | 105.03 | 433,379 | +3.75(+3.70%) |