Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 93.35 | 93.79 | 92.68 | 93.11 | 495,785 | -0.33(-0.35%) |
Sep 13, 2024 | 93.45 | 93.77 | 93.21 | 93.44 | 348,243 | -0.18(-0.19%) |
Sep 12, 2024 | 93.12 | 93.71 | 92.86 | 93.62 | 379,443 | -0.15(-0.16%) |
Sep 11, 2024 | 92.96 | 93.84 | 92.28 | 93.77 | 488,413 | +0.79(+0.85%) |
Sep 10, 2024 | 92.00 | 93.39 | 91.74 | 92.98 | 694,560 | +1.93(+2.12%) |
Sep 09, 2024 | 90.90 | 91.40 | 90.58 | 91.05 | 510,512 | +1.00(+1.11%) |
Sep 06, 2024 | 92.16 | 92.52 | 89.76 | 90.05 | 972,984 | -4.31(-4.57%) |
Sep 05, 2024 | 94.30 | 94.66 | 93.98 | 94.36 | 485,915 | -0.10(-0.11%) |
Sep 04, 2024 | 94.50 | 95.16 | 93.96 | 94.46 | 552,167 | -1.02(-1.07%) |
Sep 03, 2024 | 96.41 | 96.92 | 95.38 | 95.48 | 906,405 | -2.08(-2.13%) |
Aug 30, 2024 | 97.23 | 97.72 | 96.98 | 97.56 | 400,974 | +0.75(+0.77%) |
Aug 29, 2024 | 96.58 | 97.20 | 96.32 | 96.81 | 629,246 | +0.06(+0.06%) |
Aug 28, 2024 | 97.08 | 97.33 | 96.37 | 96.75 | 1,058,243 | +0.68(+0.71%) |
Aug 27, 2024 | 95.25 | 96.16 | 94.82 | 96.07 | 870,937 | +3.26(+3.51%) |
Aug 26, 2024 | 93.00 | 93.11 | 92.55 | 92.81 | 423,253 | +0.42(+0.45%) |
Aug 23, 2024 | 91.58 | 92.50 | 91.23 | 92.39 | 444,520 | +1.10(+1.20%) |
Aug 22, 2024 | 92.43 | 92.55 | 91.12 | 91.29 | 630,688 | -1.50(-1.62%) |
Aug 21, 2024 | 91.58 | 92.97 | 91.52 | 92.79 | 826,665 | +2.00(+2.20%) |
Aug 20, 2024 | 90.77 | 91.06 | 90.49 | 90.79 | 739,169 | -0.66(-0.72%) |
Aug 19, 2024 | 90.47 | 91.55 | 90.43 | 91.45 | 647,254 | +1.21(+1.34%) |
Aug 16, 2024 | 89.62 | 90.42 | 89.10 | 90.24 | 589,831 | +1.78(+2.01%) |
Aug 15, 2024 | 87.71 | 88.58 | 87.66 | 88.46 | 669,616 | -0.53(-0.60%) |
Aug 14, 2024 | 88.94 | 89.14 | 88.41 | 88.99 | 492,882 | -0.07(-0.08%) |
Aug 13, 2024 | 87.37 | 89.17 | 87.37 | 89.06 | 1,111,108 | +4.34(+5.12%) |
Aug 12, 2024 | 84.49 | 84.81 | 84.04 | 84.72 | 494,840 | +0.32(+0.38%) |
Aug 09, 2024 | 84.13 | 84.44 | 83.64 | 84.40 | 542,329 | -0.03(-0.04%) |
Aug 08, 2024 | 84.40 | 84.65 | 83.46 | 84.43 | 982,309 | -0.13(-0.15%) |
Aug 07, 2024 | 87.00 | 88.48 | 84.56 | 84.56 | 1,191,951 | +1.51(+1.82%) |
Aug 06, 2024 | 82.59 | 83.47 | 82.07 | 83.05 | 1,310,813 | +0.67(+0.81%) |
Aug 05, 2024 | 80.49 | 82.60 | 79.78 | 82.38 | 1,629,355 | +0.77(+0.94%) |
Aug 02, 2024 | 81.59 | 82.25 | 81.09 | 81.61 | 1,370,313 | -3.32(-3.91%) |
Aug 01, 2024 | 86.73 | 86.93 | 84.85 | 84.93 | 1,123,276 | -3.66(-4.13%) |
Jul 31, 2024 | 88.96 | 88.96 | 88.26 | 88.59 | 780,615 | +0.21(+0.24%) |
Jul 30, 2024 | 88.05 | 88.70 | 87.75 | 88.38 | 846,509 | +1.98(+2.29%) |
Jul 29, 2024 | 86.85 | 86.94 | 86.38 | 86.40 | 552,767 | -0.92(-1.05%) |
Jul 26, 2024 | 86.82 | 87.64 | 86.65 | 87.32 | 962,055 | +1.29(+1.50%) |
Jul 25, 2024 | 86.85 | 87.33 | 86.00 | 86.03 | 1,278,970 | -3.16(-3.54%) |
Jul 24, 2024 | 91.00 | 91.10 | 89.04 | 89.19 | 1,044,085 | -2.48(-2.71%) |
Jul 23, 2024 | 92.17 | 92.31 | 91.62 | 91.67 | 543,801 | -1.14(-1.23%) |
Jul 22, 2024 | 92.55 | 92.99 | 92.34 | 92.81 | 689,241 | -0.02(-0.02%) |
Jul 19, 2024 | 92.78 | 93.23 | 92.42 | 92.83 | 1,582,727 | -0.37(-0.40%) |
Jul 18, 2024 | 94.27 | 94.75 | 92.99 | 93.20 | 662,557 | -2.76(-2.88%) |
Jul 17, 2024 | 95.16 | 96.31 | 95.07 | 95.96 | 618,057 | -0.17(-0.18%) |
Jul 16, 2024 | 95.61 | 96.26 | 95.31 | 96.13 | 650,876 | +0.50(+0.52%) |
Jul 15, 2024 | 95.99 | 96.23 | 95.48 | 95.63 | 492,808 | -0.44(-0.46%) |
Jul 12, 2024 | 95.22 | 96.47 | 95.02 | 96.07 | 553,661 | +0.44(+0.46%) |
Jul 11, 2024 | 95.98 | 96.19 | 95.32 | 95.63 | 1,262,077 | +2.90(+3.13%) |
Jul 10, 2024 | 91.85 | 92.92 | 91.71 | 92.73 | 1,459,937 | +2.29(+2.53%) |
Jul 09, 2024 | 90.10 | 90.54 | 89.71 | 90.44 | 1,150,501 | +3.84(+4.43%) |
Jul 08, 2024 | 86.65 | 87.18 | 86.40 | 86.60 | 434,187 | -0.22(-0.25%) |
Jul 05, 2024 | 86.07 | 86.89 | 86.07 | 86.82 | 608,925 | +1.17(+1.37%) |
Jul 03, 2024 | 85.02 | 85.90 | 85.02 | 85.65 | 531,439 | -1.01(-1.17%) |
Jul 02, 2024 | 85.91 | 86.67 | 85.62 | 86.66 | 817,400 | +1.35(+1.58%) |