Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 90.17 | 90.40 | 89.19 | 89.39 | 3,944,315 | -0.37(-0.41%) |
Sep 24, 2024 | 89.73 | 90.29 | 89.15 | 89.76 | 7,657,626 | -0.10(-0.11%) |
Sep 23, 2024 | 89.54 | 90.05 | 89.00 | 89.86 | 6,324,605 | +0.52(+0.58%) |
Sep 20, 2024 | 89.48 | 89.59 | 88.74 | 89.34 | 25,452,944 | -0.13(-0.15%) |
Sep 19, 2024 | 88.69 | 89.94 | 88.55 | 89.47 | 9,374,682 | +1.34(+1.52%) |
Sep 18, 2024 | 88.03 | 88.51 | 87.67 | 88.13 | 7,690,580 | -0.50(-0.56%) |
Sep 17, 2024 | 90.00 | 90.24 | 88.03 | 88.63 | 7,011,717 | -1.48(-1.64%) |
Sep 16, 2024 | 90.00 | 90.24 | 89.44 | 90.11 | 5,620,363 | +0.11(+0.12%) |
Sep 13, 2024 | 90.06 | 90.52 | 89.89 | 90.00 | 5,209,386 | +0.00(+0.00%) |
Sep 12, 2024 | 90.26 | 90.56 | 89.20 | 90.00 | 4,856,471 | -0.35(-0.39%) |
Sep 11, 2024 | 90.67 | 90.67 | 88.82 | 90.35 | 5,805,982 | -0.64(-0.70%) |
Sep 10, 2024 | 90.76 | 91.12 | 90.19 | 90.99 | 5,627,798 | +0.37(+0.41%) |
Sep 09, 2024 | 90.00 | 91.15 | 89.88 | 90.62 | 8,642,635 | +0.73(+0.81%) |
Sep 06, 2024 | 89.72 | 90.53 | 89.30 | 89.89 | 7,116,651 | +0.50(+0.56%) |
Sep 05, 2024 | 91.16 | 91.18 | 89.09 | 89.39 | 7,007,381 | -1.64(-1.80%) |
Sep 04, 2024 | 88.80 | 91.49 | 88.80 | 91.03 | 8,953,541 | +2.07(+2.33%) |
Sep 03, 2024 | 88.27 | 89.36 | 88.07 | 88.96 | 4,745,259 | +0.38(+0.43%) |
Aug 30, 2024 | 88.33 | 88.60 | 87.23 | 88.58 | 7,940,129 | +0.39(+0.44%) |
Aug 29, 2024 | 88.89 | 88.94 | 88.02 | 88.19 | 5,024,521 | -0.14(-0.16%) |
Aug 28, 2024 | 88.97 | 89.14 | 87.95 | 88.33 | 5,230,531 | -0.47(-0.53%) |
Aug 27, 2024 | 89.56 | 89.72 | 88.08 | 88.80 | 4,174,732 | -0.54(-0.60%) |
Aug 26, 2024 | 88.60 | 90.13 | 88.12 | 89.34 | 5,948,365 | +0.99(+1.12%) |
Aug 23, 2024 | 88.25 | 88.50 | 87.71 | 88.35 | 4,843,556 | +0.52(+0.59%) |
Aug 22, 2024 | 87.91 | 89.23 | 87.55 | 87.83 | 8,429,780 | +0.29(+0.33%) |
Aug 21, 2024 | 85.93 | 87.57 | 85.86 | 87.54 | 10,786,949 | +2.16(+2.53%) |
Aug 20, 2024 | 84.00 | 87.70 | 83.28 | 85.38 | 10,842,040 | +0.56(+0.66%) |
Aug 19, 2024 | 84.68 | 85.29 | 84.49 | 84.82 | 7,491,289 | +0.22(+0.26%) |
Aug 16, 2024 | 84.03 | 84.74 | 83.80 | 84.60 | 5,374,834 | +0.95(+1.14%) |
Aug 15, 2024 | 82.56 | 84.03 | 82.17 | 83.65 | 6,743,344 | +1.91(+2.34%) |
Aug 14, 2024 | 81.42 | 81.86 | 80.78 | 81.74 | 5,618,122 | -0.53(-0.64%) |
Aug 13, 2024 | 81.41 | 82.36 | 81.11 | 82.27 | 3,704,763 | +1.08(+1.33%) |
Aug 12, 2024 | 82.03 | 82.06 | 80.81 | 81.19 | 4,502,236 | -0.85(-1.04%) |
Aug 09, 2024 | 82.28 | 82.40 | 81.50 | 82.04 | 3,094,301 | -0.17(-0.21%) |
Aug 08, 2024 | 81.23 | 82.62 | 80.91 | 82.21 | 4,088,181 | +1.12(+1.38%) |
Aug 07, 2024 | 80.81 | 82.74 | 80.55 | 81.09 | 5,595,807 | +0.31(+0.38%) |
Aug 06, 2024 | 80.46 | 81.68 | 79.92 | 80.78 | 5,513,931 | +0.45(+0.56%) |
Aug 05, 2024 | 80.82 | 81.81 | 80.21 | 80.33 | 7,503,246 | -1.18(-1.45%) |
Aug 02, 2024 | 81.04 | 81.89 | 80.32 | 81.51 | 5,066,835 | +1.02(+1.27%) |
Aug 01, 2024 | 80.69 | 81.09 | 79.38 | 80.49 | 4,875,554 | +0.17(+0.21%) |
Jul 31, 2024 | 80.36 | 80.99 | 78.97 | 80.32 | 7,573,238 | -0.49(-0.61%) |
Jul 30, 2024 | 79.72 | 81.00 | 79.70 | 80.81 | 6,567,754 | +0.81(+1.01%) |
Jul 29, 2024 | 79.00 | 80.39 | 78.60 | 80.00 | 6,551,430 | +1.30(+1.65%) |
Jul 26, 2024 | 78.62 | 79.45 | 78.32 | 78.70 | 4,574,695 | +0.24(+0.31%) |
Jul 25, 2024 | 79.63 | 81.46 | 78.40 | 78.46 | 6,356,933 | -1.51(-1.89%) |
Jul 24, 2024 | 79.58 | 80.36 | 78.93 | 79.97 | 5,660,656 | +0.57(+0.72%) |
Jul 23, 2024 | 79.45 | 79.66 | 78.81 | 79.40 | 5,022,947 | +0.10(+0.13%) |
Jul 22, 2024 | 79.55 | 80.08 | 79.08 | 79.30 | 5,904,533 | -0.18(-0.23%) |
Jul 19, 2024 | 81.58 | 81.67 | 79.41 | 79.48 | 9,292,769 | -1.73(-2.13%) |
Jul 18, 2024 | 80.45 | 83.63 | 80.08 | 81.21 | 8,427,149 | -0.05(-0.06%) |
Jul 17, 2024 | 77.95 | 81.56 | 77.94 | 81.26 | 9,848,012 | +3.16(+4.05%) |
Jul 16, 2024 | 77.04 | 78.20 | 76.68 | 78.10 | 6,904,123 | +1.02(+1.32%) |
Jul 15, 2024 | 77.82 | 78.01 | 76.95 | 77.08 | 4,497,274 | -0.87(-1.12%) |
Jul 12, 2024 | 78.20 | 78.66 | 77.81 | 77.95 | 5,661,444 | -0.12(-0.15%) |
Jul 11, 2024 | 77.43 | 78.20 | 77.19 | 78.07 | 6,226,205 | +1.01(+1.31%) |
Jul 10, 2024 | 76.84 | 77.09 | 76.33 | 77.06 | 6,736,454 | +0.18(+0.23%) |
Jul 09, 2024 | 76.84 | 76.99 | 75.96 | 76.88 | 6,142,693 | +0.04(+0.05%) |
Jul 08, 2024 | 77.43 | 77.60 | 76.58 | 76.84 | 5,606,315 | -0.77(-0.99%) |
Jul 05, 2024 | 77.07 | 77.93 | 76.70 | 77.61 | 4,370,080 | +0.44(+0.57%) |
Jul 03, 2024 | 77.32 | 77.75 | 77.08 | 77.17 | 2,838,403 | -0.20(-0.26%) |
Jul 02, 2024 | 76.85 | 77.50 | 76.52 | 77.37 | 7,111,889 | +0.25(+0.32%) |