Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 91.37 | 92.42 | 90.68 | 91.71 | 124,951 | +1.42(+1.57%) |
Sep 26, 2024 | 90.53 | 90.53 | 89.29 | 90.29 | 98,911 | +1.03(+1.15%) |
Sep 25, 2024 | 91.59 | 91.59 | 87.20 | 89.26 | 142,266 | -1.87(-2.05%) |
Sep 24, 2024 | 91.15 | 92.69 | 89.76 | 91.13 | 92,959 | -0.28(-0.31%) |
Sep 23, 2024 | 90.49 | 92.87 | 90.13 | 91.41 | 120,737 | +1.45(+1.61%) |
Sep 20, 2024 | 90.18 | 91.07 | 89.46 | 89.96 | 228,430 | -0.22(-0.24%) |
Sep 19, 2024 | 90.64 | 90.64 | 89.15 | 90.18 | 120,639 | +1.33(+1.50%) |
Sep 18, 2024 | 89.00 | 91.06 | 88.27 | 88.85 | 295,803 | +0.03(+0.03%) |
Sep 17, 2024 | 90.86 | 90.86 | 88.60 | 88.82 | 116,658 | -1.18(-1.31%) |
Sep 16, 2024 | 90.27 | 90.73 | 89.04 | 90.00 | 70,653 | +0.31(+0.35%) |
Sep 13, 2024 | 88.88 | 90.32 | 88.88 | 89.69 | 70,276 | +1.51(+1.71%) |
Sep 12, 2024 | 87.29 | 88.19 | 86.45 | 88.18 | 58,907 | +1.43(+1.65%) |
Sep 11, 2024 | 85.81 | 87.47 | 84.10 | 86.75 | 65,092 | +0.41(+0.47%) |
Sep 10, 2024 | 86.91 | 87.38 | 85.56 | 86.34 | 76,377 | -0.18(-0.21%) |
Sep 09, 2024 | 87.98 | 87.98 | 85.61 | 86.52 | 77,327 | -1.54(-1.75%) |
Sep 06, 2024 | 88.38 | 89.50 | 86.10 | 88.06 | 60,404 | -0.03(-0.03%) |
Sep 05, 2024 | 88.30 | 88.51 | 87.38 | 88.09 | 61,011 | -0.41(-0.46%) |
Sep 04, 2024 | 87.50 | 88.94 | 87.04 | 88.50 | 57,248 | +1.02(+1.17%) |
Sep 03, 2024 | 90.22 | 90.24 | 86.96 | 87.48 | 109,882 | -2.81(-3.11%) |
Aug 30, 2024 | 88.91 | 90.72 | 88.91 | 90.29 | 113,576 | +1.67(+1.88%) |
Aug 29, 2024 | 89.83 | 90.14 | 88.39 | 88.62 | 68,953 | -0.42(-0.47%) |
Aug 28, 2024 | 90.18 | 90.32 | 88.83 | 89.04 | 71,407 | -0.82(-0.91%) |
Aug 27, 2024 | 88.38 | 90.65 | 88.38 | 89.86 | 76,805 | -0.90(-0.99%) |
Aug 26, 2024 | 91.98 | 92.90 | 89.53 | 90.76 | 111,079 | -0.91(-0.99%) |
Aug 23, 2024 | 86.81 | 91.78 | 86.81 | 91.67 | 152,176 | +5.50(+6.38%) |
Aug 22, 2024 | 86.98 | 87.32 | 85.60 | 86.17 | 78,017 | -0.34(-0.39%) |
Aug 21, 2024 | 86.14 | 86.83 | 84.65 | 86.51 | 82,853 | +1.15(+1.35%) |
Aug 20, 2024 | 86.34 | 86.34 | 85.17 | 85.36 | 66,704 | -0.17(-0.20%) |
Aug 19, 2024 | 84.66 | 85.57 | 84.59 | 85.53 | 78,957 | +0.78(+0.92%) |
Aug 16, 2024 | 83.59 | 84.99 | 83.30 | 84.75 | 102,415 | +1.16(+1.39%) |
Aug 15, 2024 | 83.00 | 84.30 | 82.12 | 83.59 | 92,276 | +1.70(+2.08%) |
Aug 14, 2024 | 82.83 | 82.83 | 81.56 | 81.89 | 88,556 | -0.76(-0.92%) |
Aug 13, 2024 | 82.63 | 82.72 | 81.56 | 82.65 | 124,980 | +0.71(+0.86%) |
Aug 12, 2024 | 83.37 | 83.37 | 81.51 | 81.94 | 92,621 | -1.66(-1.98%) |
Aug 09, 2024 | 83.12 | 83.80 | 82.55 | 83.60 | 163,826 | +0.83(+1.00%) |
Aug 08, 2024 | 81.19 | 83.17 | 79.56 | 82.77 | 110,152 | +2.62(+3.28%) |
Aug 07, 2024 | 82.44 | 82.88 | 80.06 | 80.14 | 105,238 | -1.59(-1.94%) |
Aug 06, 2024 | 80.31 | 83.13 | 80.15 | 81.73 | 177,497 | +1.42(+1.76%) |
Aug 05, 2024 | 81.59 | 81.89 | 78.64 | 80.31 | 211,391 | -4.53(-5.34%) |
Aug 02, 2024 | 90.32 | 90.32 | 84.23 | 84.84 | 349,034 | -1.24(-1.44%) |
Aug 01, 2024 | 86.36 | 87.33 | 83.72 | 86.08 | 216,943 | -0.64(-0.74%) |
Jul 31, 2024 | 87.81 | 88.76 | 85.35 | 86.72 | 356,662 | -1.08(-1.23%) |
Jul 30, 2024 | 87.41 | 87.99 | 84.48 | 87.80 | 141,960 | +0.61(+0.70%) |
Jul 29, 2024 | 86.11 | 88.42 | 86.11 | 87.19 | 175,233 | +1.53(+1.78%) |
Jul 26, 2024 | 86.67 | 87.38 | 84.77 | 85.66 | 138,474 | -0.41(-0.48%) |
Jul 25, 2024 | 90.50 | 90.50 | 85.83 | 86.07 | 265,357 | -4.09(-4.54%) |
Jul 24, 2024 | 89.76 | 91.58 | 89.27 | 90.16 | 165,285 | +0.28(+0.31%) |
Jul 23, 2024 | 87.90 | 90.38 | 87.53 | 89.88 | 131,721 | +1.68(+1.90%) |
Jul 22, 2024 | 86.49 | 88.69 | 86.04 | 88.21 | 117,220 | +2.18(+2.53%) |
Jul 19, 2024 | 85.60 | 86.53 | 85.35 | 86.03 | 100,638 | +0.89(+1.04%) |
Jul 18, 2024 | 86.18 | 87.18 | 84.38 | 85.14 | 157,983 | -1.17(-1.35%) |
Jul 17, 2024 | 86.46 | 88.57 | 84.97 | 86.31 | 143,025 | -0.54(-0.62%) |
Jul 16, 2024 | 86.28 | 88.19 | 86.03 | 86.85 | 260,138 | +0.71(+0.82%) |
Jul 15, 2024 | 85.99 | 86.23 | 85.57 | 86.14 | 165,503 | +0.26(+0.30%) |
Jul 12, 2024 | 85.82 | 85.97 | 85.20 | 85.88 | 99,664 | +1.02(+1.20%) |
Jul 11, 2024 | 84.67 | 85.18 | 83.55 | 84.86 | 127,652 | +1.60(+1.92%) |
Jul 10, 2024 | 84.03 | 84.03 | 82.63 | 83.27 | 127,470 | -0.19(-0.23%) |
Jul 09, 2024 | 82.77 | 83.65 | 82.48 | 83.46 | 74,994 | +0.76(+0.92%) |
Jul 08, 2024 | 83.49 | 83.64 | 82.04 | 82.70 | 100,440 | -0.31(-0.37%) |
Jul 05, 2024 | 80.80 | 83.19 | 80.60 | 83.01 | 93,643 | +1.87(+2.30%) |
Jul 03, 2024 | 81.59 | 81.70 | 80.69 | 81.14 | 43,225 | +0.11(+0.14%) |
Jul 02, 2024 | 80.17 | 81.70 | 79.74 | 81.03 | 84,380 | +0.63(+0.78%) |