Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 95.73 | 97.51 | 94.84 | 95.70 | 145,398 | +0.64(+0.67%) |
Sep 26, 2024 | 96.80 | 96.80 | 94.45 | 95.06 | 304,305 | -0.53(-0.55%) |
Sep 25, 2024 | 97.06 | 97.55 | 95.56 | 95.59 | 162,050 | -1.56(-1.61%) |
Sep 24, 2024 | 95.73 | 97.35 | 95.33 | 97.15 | 102,380 | +1.33(+1.39%) |
Sep 23, 2024 | 96.09 | 96.09 | 94.65 | 95.82 | 124,925 | +0.69(+0.73%) |
Sep 20, 2024 | 96.27 | 96.27 | 94.13 | 95.13 | 457,941 | -0.47(-0.49%) |
Sep 19, 2024 | 97.57 | 97.57 | 95.39 | 95.60 | 149,518 | +0.23(+0.24%) |
Sep 18, 2024 | 95.99 | 97.17 | 93.58 | 95.37 | 282,446 | -0.91(-0.95%) |
Sep 17, 2024 | 95.47 | 97.57 | 94.77 | 96.28 | 400,418 | +1.81(+1.92%) |
Sep 16, 2024 | 90.41 | 94.81 | 90.41 | 94.47 | 269,451 | +2.86(+3.12%) |
Sep 13, 2024 | 89.50 | 92.00 | 88.89 | 91.61 | 244,274 | +2.15(+2.40%) |
Sep 12, 2024 | 89.45 | 90.00 | 88.76 | 89.46 | 104,978 | +0.66(+0.74%) |
Sep 11, 2024 | 87.82 | 89.29 | 86.52 | 88.80 | 152,303 | +0.01(+0.01%) |
Sep 10, 2024 | 88.16 | 88.87 | 86.59 | 88.79 | 107,705 | +1.09(+1.24%) |
Sep 09, 2024 | 87.44 | 88.46 | 86.80 | 87.70 | 108,572 | +0.28(+0.32%) |
Sep 06, 2024 | 88.28 | 88.74 | 86.87 | 87.42 | 147,530 | -0.51(-0.58%) |
Sep 05, 2024 | 87.73 | 88.23 | 86.67 | 87.93 | 91,545 | +0.63(+0.72%) |
Sep 04, 2024 | 87.22 | 88.48 | 86.65 | 87.30 | 97,841 | -0.26(-0.30%) |
Sep 03, 2024 | 88.72 | 89.44 | 86.95 | 87.56 | 142,037 | -1.80(-2.01%) |
Aug 30, 2024 | 87.82 | 89.66 | 87.69 | 89.36 | 157,165 | +1.54(+1.75%) |
Aug 29, 2024 | 86.81 | 88.12 | 86.37 | 87.82 | 160,756 | +1.39(+1.61%) |
Aug 28, 2024 | 87.02 | 88.22 | 85.98 | 86.43 | 179,540 | -0.60(-0.69%) |
Aug 27, 2024 | 87.12 | 87.43 | 86.36 | 87.03 | 114,978 | -0.47(-0.54%) |
Aug 26, 2024 | 88.97 | 89.64 | 87.33 | 87.50 | 179,575 | -1.01(-1.14%) |
Aug 23, 2024 | 85.61 | 89.61 | 85.01 | 88.51 | 195,972 | +3.23(+3.79%) |
Aug 22, 2024 | 84.44 | 85.81 | 84.44 | 85.28 | 105,720 | +0.68(+0.80%) |
Aug 21, 2024 | 84.70 | 85.00 | 83.49 | 84.60 | 94,673 | +0.09(+0.11%) |
Aug 20, 2024 | 85.24 | 85.47 | 83.85 | 84.51 | 94,540 | -0.97(-1.13%) |
Aug 19, 2024 | 84.63 | 85.69 | 84.28 | 85.48 | 120,946 | +0.80(+0.94%) |
Aug 16, 2024 | 83.92 | 85.11 | 83.81 | 84.68 | 111,173 | +0.57(+0.68%) |
Aug 15, 2024 | 85.00 | 85.64 | 83.83 | 84.11 | 144,235 | +0.85(+1.02%) |
Aug 14, 2024 | 84.09 | 84.09 | 82.62 | 83.26 | 90,166 | -0.24(-0.29%) |
Aug 13, 2024 | 83.09 | 84.05 | 82.01 | 83.50 | 134,639 | +1.48(+1.80%) |
Aug 12, 2024 | 83.64 | 83.64 | 81.70 | 82.02 | 158,601 | -1.05(-1.26%) |
Aug 09, 2024 | 82.95 | 83.07 | 82.07 | 83.07 | 116,169 | +0.44(+0.53%) |
Aug 08, 2024 | 82.26 | 83.38 | 81.36 | 82.63 | 151,073 | +1.60(+1.97%) |
Aug 07, 2024 | 83.68 | 84.23 | 80.86 | 81.03 | 256,215 | -1.22(-1.48%) |
Aug 06, 2024 | 80.81 | 82.62 | 80.67 | 82.26 | 189,311 | +1.83(+2.27%) |
Aug 05, 2024 | 78.15 | 81.81 | 77.21 | 80.43 | 234,330 | -1.77(-2.15%) |
Aug 02, 2024 | 81.15 | 82.22 | 79.83 | 82.20 | 185,678 | -1.49(-1.78%) |
Aug 01, 2024 | 85.50 | 85.99 | 82.02 | 83.69 | 202,943 | -1.53(-1.79%) |
Jul 31, 2024 | 84.17 | 87.15 | 83.04 | 85.21 | 164,273 | +1.42(+1.69%) |
Jul 30, 2024 | 84.18 | 84.97 | 83.25 | 83.79 | 202,258 | +0.29(+0.34%) |
Jul 29, 2024 | 85.59 | 85.94 | 82.78 | 83.51 | 207,763 | -2.79(-3.23%) |
Jul 26, 2024 | 86.69 | 86.72 | 84.79 | 86.30 | 277,357 | +1.01(+1.19%) |
Jul 25, 2024 | 80.87 | 85.98 | 80.81 | 85.28 | 396,754 | +4.86(+6.04%) |
Jul 24, 2024 | 82.31 | 83.31 | 80.37 | 80.43 | 227,799 | -2.17(-2.63%) |
Jul 23, 2024 | 80.50 | 83.28 | 80.50 | 82.60 | 171,841 | +1.78(+2.20%) |
Jul 22, 2024 | 81.41 | 81.55 | 79.68 | 80.83 | 215,185 | -0.44(-0.54%) |
Jul 19, 2024 | 81.51 | 83.77 | 81.10 | 81.26 | 271,228 | -0.22(-0.27%) |
Jul 18, 2024 | 79.67 | 85.34 | 79.23 | 81.48 | 345,009 | +0.76(+0.95%) |
Jul 17, 2024 | 79.96 | 82.06 | 79.96 | 80.72 | 296,123 | +0.25(+0.31%) |
Jul 16, 2024 | 76.94 | 80.53 | 76.94 | 80.47 | 270,089 | +4.35(+5.71%) |
Jul 15, 2024 | 75.46 | 76.92 | 75.46 | 76.12 | 192,237 | +0.74(+0.99%) |
Jul 12, 2024 | 74.97 | 76.31 | 74.85 | 75.37 | 183,818 | +0.57(+0.76%) |
Jul 11, 2024 | 73.48 | 75.63 | 73.31 | 74.81 | 198,614 | +2.04(+2.80%) |
Jul 10, 2024 | 71.64 | 72.81 | 70.91 | 72.77 | 113,963 | +1.05(+1.47%) |
Jul 09, 2024 | 71.62 | 72.10 | 71.18 | 71.72 | 77,236 | -0.20(-0.28%) |
Jul 08, 2024 | 72.54 | 72.73 | 71.48 | 71.92 | 108,702 | +0.31(+0.43%) |
Jul 05, 2024 | 71.46 | 72.11 | 71.04 | 71.61 | 106,683 | -0.04(-0.06%) |
Jul 03, 2024 | 71.81 | 72.50 | 71.36 | 71.65 | 54,875 | +0.34(+0.47%) |
Jul 02, 2024 | 70.54 | 71.73 | 70.54 | 71.31 | 93,053 | +0.93(+1.33%) |