Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 93.92 | 95.00 | 93.26 | 93.86 | 227,459 | +1.86(+2.02%) |
Sep 25, 2024 | 92.29 | 92.88 | 91.16 | 92.00 | 221,982 | -0.68(-0.73%) |
Sep 24, 2024 | 92.83 | 93.24 | 91.99 | 92.68 | 247,655 | +0.13(+0.14%) |
Sep 23, 2024 | 93.76 | 94.29 | 92.26 | 92.55 | 354,656 | -0.26(-0.28%) |
Sep 20, 2024 | 94.65 | 95.65 | 92.35 | 92.81 | 880,614 | -2.84(-2.97%) |
Sep 19, 2024 | 96.00 | 96.00 | 93.00 | 95.65 | 376,552 | +2.78(+2.99%) |
Sep 18, 2024 | 94.48 | 95.68 | 92.36 | 92.87 | 491,969 | -1.23(-1.31%) |
Sep 17, 2024 | 95.29 | 95.75 | 93.51 | 94.10 | 430,296 | +0.29(+0.31%) |
Sep 16, 2024 | 96.10 | 96.28 | 93.20 | 93.81 | 262,262 | -1.76(-1.84%) |
Sep 13, 2024 | 92.95 | 97.22 | 92.48 | 95.57 | 659,233 | +4.23(+4.63%) |
Sep 12, 2024 | 87.96 | 92.15 | 87.96 | 91.34 | 549,452 | +3.87(+4.42%) |
Sep 11, 2024 | 85.98 | 87.50 | 84.58 | 87.47 | 553,680 | +0.45(+0.52%) |
Sep 10, 2024 | 87.71 | 88.53 | 86.88 | 87.02 | 421,672 | -0.28(-0.32%) |
Sep 09, 2024 | 87.46 | 89.17 | 86.80 | 87.30 | 468,621 | -1.23(-1.39%) |
Sep 06, 2024 | 89.48 | 91.27 | 88.00 | 88.53 | 376,837 | -0.98(-1.09%) |
Sep 05, 2024 | 90.16 | 90.69 | 88.55 | 89.51 | 662,730 | -0.43(-0.48%) |
Sep 04, 2024 | 89.20 | 90.88 | 87.80 | 89.94 | 505,431 | +0.59(+0.66%) |
Sep 03, 2024 | 92.47 | 93.50 | 88.88 | 89.35 | 397,053 | -4.06(-4.35%) |
Aug 30, 2024 | 92.04 | 93.67 | 91.25 | 93.41 | 300,026 | +2.22(+2.43%) |
Aug 29, 2024 | 91.99 | 92.75 | 90.94 | 91.19 | 317,464 | +0.19(+0.21%) |
Aug 28, 2024 | 90.75 | 92.18 | 90.42 | 91.00 | 294,816 | +0.27(+0.30%) |
Aug 27, 2024 | 90.77 | 91.42 | 90.02 | 90.73 | 286,214 | -0.87(-0.95%) |
Aug 26, 2024 | 93.16 | 93.53 | 91.29 | 91.60 | 507,227 | -0.91(-0.98%) |
Aug 23, 2024 | 89.20 | 92.74 | 89.03 | 92.51 | 440,713 | +4.17(+4.72%) |
Aug 22, 2024 | 89.97 | 90.41 | 88.16 | 88.34 | 216,053 | -1.42(-1.58%) |
Aug 21, 2024 | 88.92 | 89.86 | 88.12 | 89.76 | 281,293 | +1.93(+2.20%) |
Aug 20, 2024 | 89.41 | 90.11 | 87.79 | 87.83 | 301,661 | -1.67(-1.87%) |
Aug 19, 2024 | 89.34 | 89.63 | 88.17 | 89.50 | 244,905 | +0.71(+0.80%) |
Aug 16, 2024 | 88.78 | 91.02 | 88.29 | 88.79 | 460,910 | -0.78(-0.87%) |
Aug 15, 2024 | 88.56 | 90.35 | 87.15 | 89.57 | 1,020,272 | +3.06(+3.54%) |
Aug 14, 2024 | 85.85 | 86.99 | 84.91 | 86.51 | 723,867 | +0.34(+0.39%) |
Aug 13, 2024 | 85.00 | 86.29 | 83.91 | 86.17 | 551,157 | +2.07(+2.46%) |
Aug 12, 2024 | 83.28 | 84.19 | 81.62 | 84.10 | 483,417 | +0.83(+1.00%) |
Aug 09, 2024 | 83.00 | 84.12 | 82.00 | 83.27 | 384,807 | +0.90(+1.09%) |
Aug 08, 2024 | 83.75 | 83.75 | 80.35 | 82.37 | 569,612 | -0.35(-0.42%) |
Aug 07, 2024 | 80.00 | 86.81 | 78.17 | 82.72 | 1,025,782 | +8.27(+11.11%) |
Aug 06, 2024 | 72.55 | 75.92 | 72.21 | 74.45 | 303,907 | +0.63(+0.85%) |
Aug 05, 2024 | 69.90 | 74.11 | 69.41 | 73.82 | 832,682 | -1.79(-2.37%) |
Aug 02, 2024 | 74.20 | 76.11 | 73.52 | 75.61 | 428,035 | -3.06(-3.89%) |
Aug 01, 2024 | 82.00 | 82.68 | 77.23 | 78.67 | 358,310 | -2.84(-3.48%) |
Jul 31, 2024 | 83.11 | 84.73 | 81.27 | 81.51 | 391,428 | -0.92(-1.12%) |
Jul 30, 2024 | 82.94 | 83.25 | 81.54 | 82.43 | 203,963 | +0.30(+0.37%) |
Jul 29, 2024 | 82.39 | 82.60 | 80.24 | 82.13 | 261,610 | +0.17(+0.21%) |
Jul 26, 2024 | 79.42 | 82.80 | 79.10 | 81.96 | 601,016 | +4.40(+5.67%) |
Jul 25, 2024 | 76.69 | 80.61 | 76.04 | 77.56 | 652,937 | +1.54(+2.03%) |
Jul 24, 2024 | 78.28 | 79.38 | 75.72 | 76.02 | 247,643 | -2.20(-2.81%) |
Jul 23, 2024 | 77.30 | 78.88 | 76.17 | 78.22 | 371,275 | +0.43(+0.55%) |
Jul 22, 2024 | 76.74 | 77.99 | 75.14 | 77.79 | 243,548 | +1.91(+2.52%) |
Jul 19, 2024 | 75.63 | 76.21 | 74.65 | 75.88 | 355,235 | +0.27(+0.36%) |
Jul 18, 2024 | 76.24 | 80.35 | 74.92 | 75.61 | 471,712 | -0.93(-1.22%) |
Jul 17, 2024 | 78.48 | 79.88 | 76.52 | 76.54 | 397,730 | -3.04(-3.82%) |
Jul 16, 2024 | 76.34 | 79.74 | 75.96 | 79.58 | 846,944 | +4.62(+6.16%) |
Jul 15, 2024 | 75.06 | 75.81 | 74.33 | 74.96 | 464,160 | +0.68(+0.92%) |
Jul 12, 2024 | 73.66 | 75.94 | 73.44 | 74.28 | 595,554 | +1.73(+2.38%) |
Jul 11, 2024 | 72.45 | 74.54 | 71.26 | 72.55 | 1,034,545 | +3.14(+4.52%) |
Jul 10, 2024 | 68.34 | 69.78 | 68.26 | 69.41 | 533,836 | +1.56(+2.30%) |
Jul 09, 2024 | 67.82 | 69.00 | 67.45 | 67.85 | 236,291 | -0.27(-0.40%) |
Jul 08, 2024 | 67.54 | 68.38 | 66.73 | 68.12 | 488,642 | +1.32(+1.98%) |
Jul 05, 2024 | 66.75 | 67.37 | 65.81 | 66.80 | 201,918 | -0.11(-0.16%) |
Jul 03, 2024 | 66.28 | 67.25 | 65.59 | 66.91 | 213,977 | +0.91(+1.38%) |
Jul 02, 2024 | 65.29 | 66.51 | 64.82 | 66.00 | 552,030 | +0.40(+0.61%) |