Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 87.73 | 87.97 | 86.92 | 87.90 | 195,573 | -0.18(-0.20%) |
Sep 19, 2024 | 88.23 | 88.61 | 87.43 | 88.08 | 300,671 | +2.24(+2.61%) |
Sep 18, 2024 | 86.35 | 87.63 | 85.71 | 85.84 | 607,340 | -0.33(-0.38%) |
Sep 17, 2024 | 86.23 | 86.87 | 85.71 | 86.17 | 301,659 | +0.59(+0.69%) |
Sep 16, 2024 | 85.14 | 85.64 | 84.68 | 85.58 | 248,228 | +0.23(+0.27%) |
Sep 13, 2024 | 84.49 | 85.62 | 84.39 | 85.35 | 290,207 | +1.46(+1.74%) |
Sep 12, 2024 | 83.37 | 84.26 | 82.64 | 83.89 | 315,347 | +0.54(+0.65%) |
Sep 11, 2024 | 81.65 | 83.45 | 80.14 | 83.35 | 288,693 | +1.90(+2.33%) |
Sep 10, 2024 | 81.21 | 81.49 | 80.17 | 81.45 | 164,426 | +0.45(+0.56%) |
Sep 09, 2024 | 80.62 | 81.42 | 80.39 | 81.00 | 172,874 | +1.19(+1.49%) |
Sep 06, 2024 | 81.80 | 81.99 | 79.52 | 79.81 | 311,121 | -1.94(-2.37%) |
Sep 05, 2024 | 81.84 | 82.56 | 81.40 | 81.75 | 471,239 | -0.31(-0.38%) |
Sep 04, 2024 | 81.53 | 82.86 | 81.41 | 82.06 | 260,287 | -0.08(-0.10%) |
Sep 03, 2024 | 84.90 | 84.90 | 81.78 | 82.14 | 383,835 | -3.62(-4.22%) |
Aug 30, 2024 | 85.72 | 85.91 | 84.53 | 85.76 | 209,251 | +0.94(+1.11%) |
Aug 29, 2024 | 85.11 | 86.08 | 84.73 | 84.82 | 230,919 | +0.37(+0.44%) |
Aug 28, 2024 | 85.33 | 85.49 | 83.79 | 84.45 | 182,695 | -1.39(-1.62%) |
Aug 27, 2024 | 85.05 | 86.03 | 84.74 | 85.84 | 335,595 | +0.20(+0.23%) |
Aug 26, 2024 | 86.95 | 87.05 | 85.50 | 85.64 | 230,081 | -1.20(-1.38%) |
Aug 23, 2024 | 85.62 | 86.90 | 85.49 | 86.84 | 409,406 | +1.99(+2.35%) |
Aug 22, 2024 | 86.45 | 86.55 | 84.68 | 84.85 | 311,474 | -1.38(-1.60%) |
Aug 21, 2024 | 85.62 | 86.40 | 85.47 | 86.23 | 247,165 | +1.12(+1.32%) |
Aug 20, 2024 | 85.72 | 86.06 | 84.87 | 85.11 | 237,181 | -0.74(-0.86%) |
Aug 19, 2024 | 84.70 | 85.85 | 84.36 | 85.85 | 263,363 | +1.15(+1.36%) |
Aug 16, 2024 | 84.33 | 84.83 | 84.22 | 84.70 | 218,218 | -0.08(-0.09%) |
Aug 15, 2024 | 83.47 | 84.95 | 83.39 | 84.78 | 333,651 | +2.67(+3.25%) |
Aug 14, 2024 | 82.65 | 82.86 | 81.50 | 82.11 | 278,763 | -0.22(-0.27%) |
Aug 13, 2024 | 81.10 | 82.46 | 80.91 | 82.33 | 356,375 | +1.99(+2.48%) |
Aug 12, 2024 | 80.81 | 81.06 | 80.02 | 80.34 | 398,883 | -0.30(-0.37%) |
Aug 09, 2024 | 80.36 | 80.98 | 79.88 | 80.64 | 338,402 | +0.23(+0.29%) |
Aug 08, 2024 | 78.69 | 80.49 | 78.26 | 80.41 | 405,786 | +2.77(+3.57%) |
Aug 07, 2024 | 80.49 | 80.88 | 77.60 | 77.64 | 631,463 | -1.51(-1.91%) |
Aug 06, 2024 | 78.56 | 80.55 | 78.37 | 79.15 | 1,079,906 | +0.99(+1.27%) |
Aug 05, 2024 | 75.86 | 79.54 | 75.86 | 78.16 | 1,403,136 | -1.98(-2.47%) |
Aug 02, 2024 | 81.18 | 81.45 | 79.39 | 80.14 | 1,255,709 | -3.42(-4.09%) |
Aug 01, 2024 | 86.70 | 87.13 | 82.82 | 83.56 | 621,999 | -3.38(-3.89%) |
Jul 31, 2024 | 86.66 | 87.93 | 86.46 | 86.94 | 369,297 | +2.08(+2.45%) |
Jul 30, 2024 | 85.90 | 86.24 | 84.37 | 84.86 | 221,327 | -0.60(-0.70%) |
Jul 29, 2024 | 85.78 | 86.19 | 85.13 | 85.46 | 332,585 | +0.11(+0.13%) |
Jul 26, 2024 | 85.07 | 85.79 | 84.77 | 85.35 | 1,223,452 | +1.48(+1.76%) |
Jul 25, 2024 | 84.14 | 85.86 | 83.29 | 83.87 | 795,824 | -0.71(-0.84%) |
Jul 24, 2024 | 86.83 | 87.03 | 84.53 | 84.58 | 471,304 | -2.87(-3.28%) |
Jul 23, 2024 | 87.24 | 87.96 | 87.24 | 87.45 | 379,489 | -0.40(-0.46%) |
Jul 22, 2024 | 87.11 | 87.86 | 86.26 | 87.85 | 368,715 | +1.64(+1.90%) |
Jul 19, 2024 | 86.96 | 87.12 | 86.02 | 86.21 | 273,183 | -0.63(-0.73%) |
Jul 18, 2024 | 87.97 | 88.84 | 86.37 | 86.84 | 280,454 | -0.68(-0.78%) |
Jul 17, 2024 | 88.84 | 89.30 | 87.52 | 87.52 | 339,386 | -2.81(-3.11%) |
Jul 16, 2024 | 88.97 | 90.34 | 88.84 | 90.33 | 236,950 | +1.74(+1.96%) |
Jul 15, 2024 | 88.63 | 89.25 | 88.30 | 88.59 | 151,437 | +0.17(+0.19%) |
Jul 12, 2024 | 87.57 | 89.09 | 87.55 | 88.42 | 203,784 | +1.15(+1.32%) |
Jul 11, 2024 | 87.65 | 88.15 | 86.97 | 87.27 | 274,197 | +0.31(+0.36%) |
Jul 10, 2024 | 86.03 | 87.00 | 85.87 | 86.96 | 252,217 | +1.22(+1.42%) |
Jul 09, 2024 | 85.91 | 86.07 | 85.49 | 85.74 | 112,869 | -0.09(-0.10%) |
Jul 08, 2024 | 85.49 | 85.94 | 85.49 | 85.83 | 271,260 | +0.65(+0.76%) |
Jul 05, 2024 | 85.42 | 85.42 | 84.78 | 85.18 | 170,593 | -0.07(-0.08%) |
Jul 03, 2024 | 84.94 | 85.46 | 84.72 | 85.25 | 110,853 | +0.59(+0.70%) |
Jul 02, 2024 | 83.58 | 84.66 | 83.58 | 84.66 | 128,165 | +0.90(+1.07%) |