Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 91.88 | 92.69 | 90.12 | 90.40 | 158,751 | -1.57(-1.71%) |
Sep 26, 2024 | 90.72 | 92.42 | 90.72 | 91.97 | 121,955 | +1.98(+2.20%) |
Sep 25, 2024 | 91.74 | 92.98 | 89.99 | 89.99 | 254,474 | -2.18(-2.37%) |
Sep 24, 2024 | 90.39 | 92.17 | 90.26 | 92.17 | 229,201 | +2.27(+2.53%) |
Sep 23, 2024 | 89.49 | 90.36 | 89.00 | 89.90 | 168,647 | +0.15(+0.17%) |
Sep 20, 2024 | 91.42 | 91.48 | 89.74 | 89.75 | 751,243 | -1.95(-2.13%) |
Sep 19, 2024 | 91.46 | 91.93 | 90.67 | 91.70 | 262,853 | +0.91(+1.00%) |
Sep 18, 2024 | 91.08 | 91.72 | 90.55 | 90.79 | 290,534 | -0.21(-0.23%) |
Sep 17, 2024 | 88.69 | 91.36 | 88.64 | 91.00 | 239,527 | +1.69(+1.89%) |
Sep 16, 2024 | 87.98 | 89.47 | 87.88 | 89.31 | 173,268 | +1.94(+2.22%) |
Sep 13, 2024 | 85.86 | 87.39 | 85.86 | 87.37 | 101,432 | +1.98(+2.32%) |
Sep 12, 2024 | 84.98 | 85.91 | 84.26 | 85.39 | 211,105 | +0.45(+0.53%) |
Sep 11, 2024 | 83.85 | 85.40 | 83.39 | 84.94 | 174,991 | +1.42(+1.70%) |
Sep 10, 2024 | 85.44 | 85.44 | 83.28 | 83.52 | 154,304 | -1.73(-2.03%) |
Sep 09, 2024 | 86.62 | 87.12 | 85.02 | 85.25 | 169,139 | -0.58(-0.68%) |
Sep 06, 2024 | 87.23 | 87.23 | 85.22 | 85.83 | 219,837 | -0.63(-0.73%) |
Sep 05, 2024 | 87.27 | 88.62 | 86.25 | 86.46 | 203,469 | -0.54(-0.62%) |
Sep 04, 2024 | 85.10 | 87.40 | 85.10 | 87.00 | 241,947 | +1.37(+1.60%) |
Sep 03, 2024 | 83.62 | 86.80 | 83.59 | 85.63 | 220,663 | +1.39(+1.65%) |
Aug 30, 2024 | 85.14 | 85.14 | 83.67 | 84.24 | 201,477 | -0.90(-1.06%) |
Aug 29, 2024 | 86.39 | 86.83 | 84.40 | 85.14 | 163,315 | -1.83(-2.10%) |
Aug 28, 2024 | 87.00 | 87.46 | 86.17 | 86.97 | 110,354 | +0.01(+0.01%) |
Aug 27, 2024 | 87.68 | 87.82 | 86.47 | 86.96 | 121,166 | -0.72(-0.82%) |
Aug 26, 2024 | 89.51 | 89.51 | 87.28 | 87.68 | 80,224 | -1.75(-1.96%) |
Aug 23, 2024 | 88.62 | 90.54 | 88.48 | 89.43 | 75,815 | +1.63(+1.86%) |
Aug 22, 2024 | 88.52 | 88.98 | 87.55 | 87.80 | 137,913 | -0.41(-0.46%) |
Aug 21, 2024 | 90.01 | 90.01 | 87.41 | 88.21 | 222,612 | -1.37(-1.53%) |
Aug 20, 2024 | 89.07 | 90.51 | 88.75 | 89.58 | 130,698 | -0.09(-0.10%) |
Aug 19, 2024 | 89.08 | 90.45 | 88.98 | 89.67 | 194,796 | +0.37(+0.41%) |
Aug 16, 2024 | 90.84 | 90.98 | 88.92 | 89.30 | 116,803 | -1.53(-1.68%) |
Aug 15, 2024 | 90.00 | 91.45 | 89.85 | 90.83 | 101,594 | +1.27(+1.42%) |
Aug 14, 2024 | 88.54 | 89.74 | 88.25 | 89.56 | 80,210 | +1.08(+1.22%) |
Aug 13, 2024 | 87.64 | 89.23 | 87.64 | 88.48 | 127,417 | +1.41(+1.62%) |
Aug 12, 2024 | 88.72 | 88.72 | 86.72 | 87.07 | 49,568 | -1.02(-1.16%) |
Aug 09, 2024 | 86.27 | 88.65 | 86.18 | 88.09 | 139,577 | +1.54(+1.78%) |
Aug 08, 2024 | 86.40 | 87.15 | 86.04 | 86.55 | 106,144 | +0.52(+0.60%) |
Aug 07, 2024 | 85.94 | 87.46 | 85.85 | 86.03 | 86,339 | +0.76(+0.89%) |
Aug 06, 2024 | 85.26 | 86.00 | 84.80 | 85.27 | 169,785 | +0.01(+0.01%) |
Aug 05, 2024 | 85.38 | 86.58 | 84.08 | 85.26 | 254,600 | -2.27(-2.59%) |
Aug 02, 2024 | 87.76 | 87.93 | 86.36 | 87.53 | 76,957 | -0.79(-0.89%) |
Aug 01, 2024 | 91.07 | 91.94 | 87.81 | 88.32 | 124,782 | -2.11(-2.33%) |
Jul 31, 2024 | 89.72 | 92.77 | 89.52 | 90.43 | 325,123 | +1.64(+1.85%) |
Jul 30, 2024 | 88.35 | 89.75 | 87.10 | 88.79 | 345,839 | +0.99(+1.13%) |
Jul 29, 2024 | 87.25 | 88.55 | 86.92 | 87.80 | 294,101 | +0.05(+0.06%) |
Jul 26, 2024 | 84.92 | 88.15 | 84.62 | 87.75 | 211,486 | +2.83(+3.33%) |
Jul 25, 2024 | 85.91 | 85.91 | 84.27 | 84.92 | 335,142 | -0.62(-0.72%) |
Jul 24, 2024 | 88.52 | 89.10 | 85.05 | 85.54 | 407,689 | -2.30(-2.62%) |
Jul 23, 2024 | 92.77 | 92.77 | 87.80 | 87.84 | 178,448 | -4.55(-4.92%) |
Jul 22, 2024 | 89.62 | 92.51 | 89.00 | 92.39 | 255,673 | +4.05(+4.58%) |
Jul 19, 2024 | 87.03 | 88.62 | 84.47 | 88.34 | 268,110 | +2.55(+2.97%) |
Jul 18, 2024 | 87.80 | 88.22 | 85.69 | 85.79 | 184,801 | -2.01(-2.29%) |
Jul 17, 2024 | 87.07 | 88.00 | 86.63 | 87.80 | 154,041 | -0.23(-0.26%) |
Jul 16, 2024 | 87.03 | 88.24 | 86.45 | 88.03 | 102,461 | +1.94(+2.25%) |
Jul 15, 2024 | 87.65 | 88.01 | 85.57 | 86.09 | 186,737 | -2.02(-2.29%) |
Jul 12, 2024 | 86.12 | 88.70 | 85.72 | 88.11 | 336,252 | +2.64(+3.08%) |
Jul 11, 2024 | 84.32 | 85.55 | 83.99 | 85.47 | 203,271 | +1.04(+1.23%) |
Jul 10, 2024 | 82.48 | 84.76 | 82.07 | 84.43 | 189,809 | +2.06(+2.50%) |
Jul 09, 2024 | 82.72 | 83.51 | 82.37 | 82.37 | 213,131 | -0.44(-0.53%) |
Jul 08, 2024 | 81.14 | 83.22 | 80.87 | 82.81 | 164,046 | +1.52(+1.86%) |
Jul 05, 2024 | 82.32 | 82.76 | 80.79 | 81.29 | 198,433 | -1.36(-1.64%) |
Jul 03, 2024 | 80.22 | 82.85 | 80.22 | 82.65 | 144,927 | +2.27(+2.82%) |
Jul 02, 2024 | 82.05 | 82.42 | 80.14 | 80.38 | 183,181 | -1.69(-2.06%) |