Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 93.40 | 94.80 | 93.40 | 94.14 | 220,517 | +1.97(+2.14%) |
Sep 25, 2024 | 92.23 | 92.72 | 91.43 | 92.17 | 240,249 | -0.03(-0.03%) |
Sep 24, 2024 | 94.36 | 94.36 | 92.06 | 92.20 | 186,251 | -1.94(-2.06%) |
Sep 23, 2024 | 93.67 | 94.42 | 93.00 | 94.14 | 242,356 | +0.89(+0.95%) |
Sep 20, 2024 | 93.46 | 94.54 | 93.05 | 93.25 | 840,799 | -0.73(-0.78%) |
Sep 19, 2024 | 94.43 | 94.83 | 92.56 | 93.98 | 301,800 | +1.89(+2.05%) |
Sep 18, 2024 | 92.97 | 94.17 | 91.98 | 92.09 | 283,116 | -0.42(-0.45%) |
Sep 17, 2024 | 93.13 | 94.00 | 91.77 | 92.51 | 305,907 | -1.40(-1.49%) |
Sep 16, 2024 | 92.58 | 94.26 | 92.58 | 93.91 | 162,731 | +1.19(+1.28%) |
Sep 13, 2024 | 91.22 | 93.06 | 90.59 | 92.72 | 176,438 | +2.98(+3.32%) |
Sep 12, 2024 | 89.89 | 90.25 | 88.54 | 89.74 | 178,778 | +0.57(+0.64%) |
Sep 11, 2024 | 90.45 | 90.60 | 87.94 | 89.17 | 293,438 | -2.13(-2.33%) |
Sep 10, 2024 | 90.17 | 91.60 | 89.58 | 91.30 | 314,752 | +1.33(+1.48%) |
Sep 09, 2024 | 88.85 | 90.96 | 88.83 | 89.97 | 299,984 | +0.23(+0.26%) |
Sep 06, 2024 | 92.39 | 93.03 | 89.64 | 89.74 | 224,510 | -2.28(-2.48%) |
Sep 05, 2024 | 93.17 | 93.36 | 91.50 | 92.02 | 209,050 | -1.04(-1.12%) |
Sep 04, 2024 | 92.25 | 93.64 | 92.25 | 93.06 | 168,187 | +0.35(+0.38%) |
Sep 03, 2024 | 95.00 | 96.85 | 92.70 | 92.71 | 241,431 | -3.45(-3.59%) |
Aug 30, 2024 | 97.60 | 97.61 | 95.47 | 96.16 | 773,271 | -0.78(-0.80%) |
Aug 29, 2024 | 96.21 | 98.18 | 95.61 | 96.94 | 309,180 | +1.80(+1.89%) |
Aug 28, 2024 | 95.03 | 96.27 | 94.70 | 95.14 | 240,066 | -0.12(-0.13%) |
Aug 27, 2024 | 94.84 | 95.77 | 94.61 | 95.26 | 244,793 | -0.09(-0.09%) |
Aug 26, 2024 | 96.36 | 97.10 | 95.23 | 95.35 | 165,348 | -0.78(-0.81%) |
Aug 23, 2024 | 93.72 | 96.75 | 93.72 | 96.13 | 271,600 | +3.19(+3.43%) |
Aug 22, 2024 | 94.06 | 94.97 | 92.83 | 92.94 | 232,699 | -0.88(-0.94%) |
Aug 21, 2024 | 92.05 | 93.86 | 91.98 | 93.82 | 212,747 | +3.03(+3.34%) |
Aug 20, 2024 | 92.14 | 92.62 | 90.74 | 90.79 | 209,614 | -1.59(-1.72%) |
Aug 19, 2024 | 90.95 | 92.41 | 90.95 | 92.38 | 206,134 | +1.58(+1.74%) |
Aug 16, 2024 | 90.37 | 92.07 | 90.37 | 90.80 | 185,710 | +0.02(+0.02%) |
Aug 15, 2024 | 90.35 | 91.78 | 89.84 | 90.78 | 221,938 | +2.86(+3.25%) |
Aug 14, 2024 | 88.79 | 89.09 | 87.20 | 87.92 | 178,106 | -0.70(-0.79%) |
Aug 13, 2024 | 87.94 | 89.06 | 87.57 | 88.62 | 189,831 | +1.59(+1.83%) |
Aug 12, 2024 | 88.74 | 88.77 | 86.75 | 87.03 | 166,230 | -1.32(-1.49%) |
Aug 09, 2024 | 88.61 | 89.20 | 87.68 | 88.35 | 183,867 | -0.32(-0.36%) |
Aug 08, 2024 | 86.24 | 88.93 | 85.92 | 88.67 | 247,314 | +3.52(+4.13%) |
Aug 07, 2024 | 86.86 | 87.81 | 85.11 | 85.15 | 235,842 | -0.27(-0.32%) |
Aug 06, 2024 | 85.65 | 87.12 | 84.62 | 85.42 | 218,198 | -0.15(-0.18%) |
Aug 05, 2024 | 86.96 | 87.33 | 84.93 | 85.57 | 327,831 | -5.02(-5.54%) |
Aug 02, 2024 | 89.57 | 91.26 | 89.17 | 90.59 | 337,409 | -1.52(-1.65%) |
Aug 01, 2024 | 94.19 | 95.81 | 91.06 | 92.11 | 338,685 | -2.56(-2.70%) |
Jul 31, 2024 | 95.93 | 96.35 | 94.14 | 94.67 | 656,686 | -0.50(-0.53%) |
Jul 30, 2024 | 96.00 | 96.52 | 94.89 | 95.17 | 621,558 | -0.66(-0.69%) |
Jul 29, 2024 | 95.15 | 96.79 | 94.78 | 95.83 | 418,714 | +0.97(+1.02%) |
Jul 26, 2024 | 93.63 | 96.35 | 93.57 | 94.86 | 378,067 | +2.09(+2.25%) |
Jul 25, 2024 | 93.97 | 99.00 | 90.78 | 92.77 | 844,343 | -9.06(-8.90%) |
Jul 24, 2024 | 104.27 | 105.00 | 101.80 | 101.83 | 518,632 | -2.24(-2.15%) |
Jul 23, 2024 | 102.58 | 104.90 | 102.50 | 104.07 | 466,992 | +1.58(+1.54%) |
Jul 22, 2024 | 101.70 | 103.36 | 100.70 | 102.49 | 405,911 | -0.21(-0.20%) |
Jul 19, 2024 | 103.69 | 103.92 | 101.66 | 102.70 | 642,441 | -0.96(-0.93%) |
Jul 18, 2024 | 102.55 | 105.67 | 102.42 | 103.66 | 406,878 | +0.13(+0.13%) |
Jul 17, 2024 | 102.20 | 104.30 | 101.47 | 103.53 | 436,787 | +0.38(+0.37%) |
Jul 16, 2024 | 98.73 | 104.55 | 98.22 | 103.15 | 665,019 | +5.49(+5.62%) |
Jul 15, 2024 | 95.62 | 98.94 | 95.59 | 97.66 | 437,916 | +2.99(+3.16%) |
Jul 12, 2024 | 91.78 | 95.01 | 91.60 | 94.67 | 405,157 | +3.59(+3.94%) |
Jul 11, 2024 | 87.50 | 91.47 | 87.21 | 91.08 | 448,519 | +4.77(+5.53%) |
Jul 10, 2024 | 86.04 | 86.54 | 85.33 | 86.31 | 216,451 | +0.48(+0.56%) |
Jul 09, 2024 | 87.05 | 87.30 | 85.81 | 85.83 | 284,487 | -1.38(-1.58%) |
Jul 08, 2024 | 87.97 | 88.48 | 87.00 | 87.21 | 210,356 | -0.11(-0.13%) |
Jul 05, 2024 | 87.22 | 87.89 | 86.47 | 87.32 | 200,477 | -0.29(-0.33%) |
Jul 03, 2024 | 87.53 | 88.29 | 87.32 | 87.61 | 114,673 | +0.26(+0.30%) |
Jul 02, 2024 | 87.12 | 88.15 | 86.89 | 87.35 | 231,869 | +0.55(+0.63%) |