Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 85.41 | 86.16 | 83.13 | 83.28 | 273,997 | -1.74(-2.05%) |
Sep 19, 2024 | 86.11 | 86.11 | 83.65 | 85.02 | 91,408 | +0.49(+0.58%) |
Sep 18, 2024 | 83.62 | 86.26 | 83.17 | 84.53 | 113,623 | +0.52(+0.62%) |
Sep 17, 2024 | 84.65 | 85.46 | 83.47 | 84.01 | 135,003 | +0.04(+0.05%) |
Sep 16, 2024 | 84.57 | 85.29 | 83.39 | 83.97 | 133,638 | -0.62(-0.73%) |
Sep 13, 2024 | 83.88 | 85.01 | 83.17 | 84.59 | 84,508 | +1.73(+2.09%) |
Sep 12, 2024 | 83.21 | 84.00 | 82.68 | 82.86 | 83,426 | -0.22(-0.26%) |
Sep 11, 2024 | 83.24 | 83.63 | 82.33 | 83.08 | 77,113 | -0.56(-0.67%) |
Sep 10, 2024 | 83.81 | 84.75 | 83.10 | 83.64 | 54,313 | -0.11(-0.13%) |
Sep 09, 2024 | 84.62 | 84.62 | 83.12 | 83.75 | 88,484 | -0.81(-0.96%) |
Sep 06, 2024 | 86.58 | 86.58 | 83.90 | 84.56 | 60,472 | -2.22(-2.56%) |
Sep 05, 2024 | 86.81 | 87.46 | 85.93 | 86.78 | 71,786 | +0.00(+0.00%) |
Sep 04, 2024 | 87.26 | 87.96 | 85.97 | 86.78 | 69,682 | +0.80(+0.93%) |
Sep 03, 2024 | 85.79 | 86.46 | 85.62 | 85.98 | 94,760 | +0.38(+0.44%) |
Aug 30, 2024 | 84.20 | 85.68 | 83.73 | 85.60 | 82,877 | +1.18(+1.40%) |
Aug 29, 2024 | 83.73 | 84.52 | 82.91 | 84.42 | 114,736 | +1.28(+1.54%) |
Aug 28, 2024 | 82.64 | 84.24 | 82.16 | 83.14 | 62,979 | +0.04(+0.05%) |
Aug 27, 2024 | 83.81 | 84.10 | 82.81 | 83.10 | 48,600 | -0.97(-1.15%) |
Aug 26, 2024 | 85.73 | 85.73 | 83.72 | 84.07 | 88,543 | -0.74(-0.87%) |
Aug 23, 2024 | 82.54 | 85.48 | 82.54 | 84.81 | 140,837 | +2.75(+3.35%) |
Aug 22, 2024 | 83.05 | 83.17 | 81.94 | 82.06 | 74,135 | -0.61(-0.73%) |
Aug 21, 2024 | 81.84 | 83.25 | 81.02 | 82.67 | 122,891 | +1.32(+1.63%) |
Aug 20, 2024 | 83.35 | 83.35 | 81.27 | 81.34 | 183,068 | -2.22(-2.65%) |
Aug 19, 2024 | 83.76 | 84.41 | 82.98 | 83.56 | 119,596 | -0.20(-0.24%) |
Aug 16, 2024 | 82.54 | 84.68 | 82.54 | 83.76 | 143,672 | +1.11(+1.35%) |
Aug 15, 2024 | 82.79 | 84.18 | 82.44 | 82.65 | 161,622 | +1.44(+1.78%) |
Aug 14, 2024 | 82.56 | 85.88 | 78.79 | 81.20 | 485,264 | -8.32(-9.29%) |
Aug 13, 2024 | 87.95 | 89.91 | 87.52 | 89.52 | 140,861 | +2.39(+2.74%) |
Aug 12, 2024 | 87.53 | 87.77 | 86.59 | 87.13 | 123,613 | -0.76(-0.86%) |
Aug 09, 2024 | 89.39 | 89.39 | 87.85 | 87.89 | 92,509 | -1.63(-1.82%) |
Aug 08, 2024 | 90.71 | 91.02 | 88.91 | 89.52 | 146,519 | +0.14(+0.16%) |
Aug 07, 2024 | 90.64 | 91.10 | 88.59 | 89.38 | 98,739 | -0.74(-0.82%) |
Aug 06, 2024 | 90.11 | 91.21 | 89.18 | 90.12 | 114,614 | -0.40(-0.44%) |
Aug 05, 2024 | 91.33 | 91.41 | 88.92 | 90.51 | 103,324 | -3.68(-3.91%) |
Aug 02, 2024 | 92.67 | 94.67 | 92.50 | 94.19 | 76,836 | -1.72(-1.79%) |
Aug 01, 2024 | 97.14 | 97.72 | 95.26 | 95.92 | 83,137 | -1.06(-1.10%) |
Jul 31, 2024 | 98.49 | 99.07 | 96.82 | 96.98 | 110,309 | -0.67(-0.68%) |
Jul 30, 2024 | 97.25 | 98.24 | 96.78 | 97.65 | 78,506 | +1.06(+1.10%) |
Jul 29, 2024 | 97.69 | 98.52 | 96.27 | 96.58 | 104,722 | -1.21(-1.24%) |
Jul 26, 2024 | 98.01 | 98.13 | 96.94 | 97.80 | 117,653 | +1.31(+1.36%) |
Jul 25, 2024 | 96.44 | 98.00 | 95.63 | 96.48 | 120,382 | +0.66(+0.69%) |
Jul 24, 2024 | 96.43 | 97.88 | 95.68 | 95.83 | 63,364 | -0.58(-0.60%) |
Jul 23, 2024 | 95.89 | 97.27 | 95.64 | 96.40 | 79,178 | +0.84(+0.87%) |
Jul 22, 2024 | 94.39 | 96.08 | 93.94 | 95.57 | 87,013 | +1.63(+1.74%) |
Jul 19, 2024 | 94.59 | 95.04 | 93.40 | 93.94 | 67,932 | -0.44(-0.46%) |
Jul 18, 2024 | 97.48 | 98.67 | 94.29 | 94.37 | 88,892 | -2.97(-3.06%) |
Jul 17, 2024 | 98.15 | 100.30 | 97.06 | 97.35 | 166,514 | -0.81(-0.82%) |
Jul 16, 2024 | 95.05 | 98.55 | 94.99 | 98.15 | 155,655 | +4.18(+4.45%) |
Jul 15, 2024 | 95.48 | 96.71 | 93.61 | 93.98 | 84,807 | -0.54(-0.57%) |
Jul 12, 2024 | 93.06 | 94.67 | 91.41 | 94.51 | 185,685 | +2.21(+2.39%) |
Jul 11, 2024 | 91.74 | 93.04 | 90.47 | 92.31 | 140,877 | +2.04(+2.26%) |
Jul 10, 2024 | 90.91 | 91.06 | 89.95 | 90.27 | 75,026 | -0.14(-0.15%) |
Jul 09, 2024 | 90.96 | 91.51 | 89.80 | 90.41 | 78,298 | -1.16(-1.27%) |
Jul 08, 2024 | 92.82 | 93.23 | 90.85 | 91.57 | 84,095 | -0.20(-0.22%) |
Jul 05, 2024 | 91.97 | 92.16 | 90.71 | 91.77 | 51,275 | -0.74(-0.80%) |
Jul 03, 2024 | 91.10 | 92.72 | 90.66 | 92.50 | 70,207 | +1.40(+1.54%) |
Jul 02, 2024 | 90.95 | 92.20 | 90.23 | 91.10 | 86,271 | +0.28(+0.31%) |