Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 91.43 | 93.60 | 90.08 | 90.20 | 3,681,214 | -1.81(-1.97%) |
Sep 19, 2024 | 93.37 | 93.37 | 90.94 | 92.01 | 436,287 | +1.35(+1.49%) |
Sep 18, 2024 | 90.14 | 93.86 | 89.64 | 90.66 | 545,581 | +0.96(+1.07%) |
Sep 17, 2024 | 90.08 | 90.89 | 89.36 | 89.70 | 366,012 | +0.53(+0.59%) |
Sep 16, 2024 | 87.01 | 89.52 | 86.45 | 89.17 | 469,907 | +2.95(+3.42%) |
Sep 13, 2024 | 85.92 | 87.76 | 85.73 | 86.22 | 426,445 | +1.75(+2.07%) |
Sep 12, 2024 | 83.41 | 85.31 | 83.03 | 84.47 | 407,685 | +1.54(+1.86%) |
Sep 11, 2024 | 82.23 | 83.68 | 80.72 | 82.93 | 521,992 | +0.07(+0.08%) |
Sep 10, 2024 | 82.77 | 83.35 | 82.14 | 82.86 | 471,529 | +0.41(+0.50%) |
Sep 09, 2024 | 82.52 | 84.26 | 82.40 | 82.45 | 459,180 | -0.52(-0.63%) |
Sep 06, 2024 | 82.64 | 83.80 | 82.23 | 82.97 | 354,889 | +0.52(+0.63%) |
Sep 05, 2024 | 83.83 | 84.03 | 81.92 | 82.45 | 366,626 | -1.18(-1.41%) |
Sep 04, 2024 | 83.16 | 83.98 | 82.73 | 83.63 | 433,664 | -0.13(-0.16%) |
Sep 03, 2024 | 86.12 | 86.67 | 83.63 | 83.76 | 576,944 | -3.03(-3.49%) |
Aug 30, 2024 | 84.87 | 87.05 | 84.64 | 86.79 | 779,368 | +1.79(+2.11%) |
Aug 29, 2024 | 80.05 | 87.99 | 80.02 | 85.00 | 1,112,018 | -6.15(-6.75%) |
Aug 28, 2024 | 91.15 | 92.71 | 90.71 | 91.15 | 319,808 | -0.90(-0.98%) |
Aug 27, 2024 | 94.82 | 94.82 | 91.68 | 92.05 | 255,718 | -3.29(-3.45%) |
Aug 26, 2024 | 96.42 | 96.80 | 95.21 | 95.34 | 358,227 | -0.03(-0.03%) |
Aug 23, 2024 | 93.00 | 95.54 | 91.91 | 95.37 | 388,436 | +2.80(+3.02%) |
Aug 22, 2024 | 93.56 | 94.00 | 92.48 | 92.57 | 159,943 | -0.79(-0.85%) |
Aug 21, 2024 | 92.01 | 93.46 | 91.83 | 93.36 | 219,067 | +2.27(+2.49%) |
Aug 20, 2024 | 91.79 | 92.05 | 90.72 | 91.09 | 147,197 | -0.56(-0.61%) |
Aug 19, 2024 | 92.16 | 92.39 | 91.17 | 91.65 | 150,002 | -0.26(-0.28%) |
Aug 16, 2024 | 92.56 | 94.10 | 91.85 | 91.91 | 296,064 | -0.97(-1.04%) |
Aug 15, 2024 | 92.36 | 92.88 | 91.66 | 92.88 | 262,340 | +2.60(+2.88%) |
Aug 14, 2024 | 90.30 | 90.34 | 89.19 | 90.28 | 163,610 | +0.33(+0.37%) |
Aug 13, 2024 | 87.92 | 90.37 | 87.45 | 89.95 | 128,043 | +2.78(+3.19%) |
Aug 12, 2024 | 88.66 | 88.66 | 86.93 | 87.17 | 142,368 | -1.59(-1.79%) |
Aug 09, 2024 | 87.92 | 88.93 | 87.32 | 88.76 | 183,566 | +0.75(+0.85%) |
Aug 08, 2024 | 87.09 | 88.24 | 86.60 | 88.01 | 276,601 | +2.38(+2.78%) |
Aug 07, 2024 | 89.09 | 89.95 | 85.41 | 85.63 | 185,553 | -2.32(-2.64%) |
Aug 06, 2024 | 86.33 | 89.32 | 86.04 | 87.95 | 266,304 | +0.95(+1.09%) |
Aug 05, 2024 | 84.02 | 88.86 | 83.26 | 87.00 | 334,251 | -1.85(-2.08%) |
Aug 02, 2024 | 88.62 | 89.02 | 86.22 | 88.85 | 421,423 | -3.78(-4.08%) |
Aug 01, 2024 | 95.59 | 97.18 | 90.75 | 92.63 | 317,236 | -3.60(-3.74%) |
Jul 31, 2024 | 95.66 | 98.98 | 94.97 | 96.23 | 331,479 | +1.45(+1.53%) |
Jul 30, 2024 | 94.86 | 95.67 | 94.39 | 94.78 | 232,052 | +0.50(+0.53%) |
Jul 29, 2024 | 94.20 | 94.53 | 93.00 | 94.28 | 177,923 | +0.25(+0.27%) |
Jul 26, 2024 | 94.19 | 96.70 | 93.78 | 94.03 | 380,780 | +2.05(+2.23%) |
Jul 25, 2024 | 90.56 | 93.68 | 90.38 | 91.98 | 450,436 | +2.11(+2.35%) |
Jul 24, 2024 | 94.04 | 94.89 | 89.84 | 89.87 | 364,698 | -4.42(-4.69%) |
Jul 23, 2024 | 92.77 | 95.42 | 92.67 | 94.29 | 348,075 | +1.20(+1.29%) |
Jul 22, 2024 | 91.12 | 93.19 | 89.11 | 93.09 | 333,818 | +2.77(+3.07%) |
Jul 19, 2024 | 89.99 | 90.85 | 89.22 | 90.32 | 293,202 | +0.37(+0.41%) |
Jul 18, 2024 | 91.36 | 93.79 | 89.93 | 89.95 | 369,398 | -1.42(-1.55%) |
Jul 17, 2024 | 91.81 | 93.96 | 91.35 | 91.37 | 373,746 | -1.58(-1.70%) |
Jul 16, 2024 | 88.94 | 93.19 | 88.36 | 92.95 | 375,577 | +5.25(+5.99%) |
Jul 15, 2024 | 88.57 | 89.68 | 87.42 | 87.70 | 502,012 | +0.03(+0.03%) |
Jul 12, 2024 | 85.92 | 88.34 | 85.90 | 87.67 | 525,768 | +3.05(+3.60%) |
Jul 11, 2024 | 83.14 | 85.18 | 81.90 | 84.62 | 598,004 | +3.69(+4.56%) |
Jul 10, 2024 | 79.21 | 81.04 | 78.84 | 80.93 | 294,976 | +2.22(+2.82%) |
Jul 09, 2024 | 79.41 | 80.04 | 78.62 | 78.71 | 255,319 | -1.11(-1.39%) |
Jul 08, 2024 | 79.81 | 80.55 | 79.14 | 79.82 | 340,214 | +0.51(+0.64%) |
Jul 05, 2024 | 79.94 | 80.31 | 78.11 | 79.31 | 343,059 | -1.04(-1.29%) |
Jul 03, 2024 | 79.64 | 80.38 | 79.17 | 80.35 | 218,144 | +1.09(+1.38%) |
Jul 02, 2024 | 78.10 | 79.67 | 78.10 | 79.26 | 377,642 | +1.09(+1.39%) |