Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 90.50 | 90.72 | 89.89 | 89.89 | 5,862 | -1.78(-1.94%) |
Sep 26, 2024 | 91.13 | 91.84 | 90.84 | 91.67 | 4,679 | -2.01(-2.15%) |
Sep 25, 2024 | 94.16 | 94.16 | 93.68 | 93.68 | 3,247 | -0.02(-0.03%) |
Sep 24, 2024 | 93.70 | 93.92 | 92.41 | 93.70 | 5,788 | +2.80(+3.07%) |
Sep 23, 2024 | 90.72 | 90.91 | 90.53 | 90.91 | 5,407 | -0.07(-0.08%) |
Sep 20, 2024 | 90.04 | 90.99 | 90.04 | 90.98 | 6,414 | +1.56(+1.74%) |
Sep 19, 2024 | 88.74 | 89.44 | 88.73 | 89.42 | 2,609 | +0.45(+0.51%) |
Sep 18, 2024 | 88.72 | 88.97 | 88.63 | 88.97 | 5,452 | +0.83(+0.94%) |
Sep 17, 2024 | 88.96 | 89.16 | 87.92 | 88.14 | 12,126 | -3.42(-3.74%) |
Sep 16, 2024 | 91.77 | 91.89 | 91.29 | 91.56 | 7,828 | +1.47(+1.63%) |
Sep 13, 2024 | 89.91 | 90.33 | 89.91 | 90.09 | 2,197 | -0.35(-0.38%) |
Sep 12, 2024 | 88.89 | 90.60 | 88.83 | 90.44 | 8,526 | +1.18(+1.32%) |
Sep 11, 2024 | 88.92 | 89.35 | 88.17 | 89.26 | 4,797 | +0.29(+0.33%) |
Sep 10, 2024 | 89.28 | 89.28 | 88.73 | 88.97 | 3,239 | -1.00(-1.11%) |
Sep 09, 2024 | 89.48 | 90.03 | 89.48 | 89.97 | 3,144 | +0.99(+1.11%) |
Sep 06, 2024 | 89.16 | 89.51 | 88.78 | 88.98 | 3,340 | +0.42(+0.48%) |
Sep 05, 2024 | 89.27 | 89.27 | 88.53 | 88.56 | 3,235 | -2.38(-2.61%) |
Sep 04, 2024 | 90.25 | 90.97 | 89.87 | 90.93 | 4,605 | +2.00(+2.25%) |
Sep 03, 2024 | 89.16 | 89.16 | 88.86 | 88.93 | 1,881 | -1.79(-1.98%) |
Aug 30, 2024 | 90.91 | 90.94 | 90.45 | 90.72 | 9,219 | -0.21(-0.23%) |
Aug 29, 2024 | 90.40 | 91.05 | 90.25 | 90.93 | 3,857 | +0.88(+0.98%) |
Aug 28, 2024 | 90.12 | 90.26 | 89.85 | 90.05 | 2,858 | -0.46(-0.51%) |
Aug 27, 2024 | 88.41 | 90.60 | 88.41 | 90.51 | 4,136 | +0.41(+0.46%) |
Aug 26, 2024 | 90.33 | 90.33 | 90.10 | 90.10 | 2,080 | +0.07(+0.08%) |
Aug 23, 2024 | 89.92 | 90.17 | 89.71 | 90.03 | 2,406 | +0.45(+0.50%) |
Aug 22, 2024 | 89.60 | 89.77 | 89.50 | 89.58 | 7,332 | +0.46(+0.52%) |
Aug 21, 2024 | 88.85 | 89.17 | 88.77 | 89.12 | 4,059 | +2.45(+2.83%) |
Aug 20, 2024 | 86.40 | 86.67 | 86.01 | 86.67 | 2,125 | +1.31(+1.53%) |
Aug 19, 2024 | 84.34 | 85.44 | 84.31 | 85.36 | 3,782 | +0.43(+0.51%) |
Aug 16, 2024 | 84.22 | 84.93 | 83.95 | 84.93 | 2,479 | +0.48(+0.56%) |
Aug 15, 2024 | 83.20 | 84.45 | 83.20 | 84.45 | 4,095 | +1.44(+1.74%) |
Aug 14, 2024 | 83.16 | 83.77 | 82.73 | 83.01 | 3,915 | -1.83(-2.16%) |
Aug 13, 2024 | 84.05 | 84.84 | 83.98 | 84.84 | 4,263 | +0.94(+1.12%) |
Aug 12, 2024 | 83.80 | 84.30 | 83.80 | 83.90 | 3,043 | -2.30(-2.67%) |
Aug 09, 2024 | 85.67 | 86.30 | 85.67 | 86.20 | 4,139 | +0.70(+0.82%) |
Aug 08, 2024 | 84.36 | 85.50 | 84.22 | 85.50 | 6,105 | +3.10(+3.76%) |
Aug 07, 2024 | 83.36 | 83.47 | 82.40 | 82.40 | 5,468 | +1.65(+2.04%) |
Aug 06, 2024 | 80.28 | 80.78 | 80.25 | 80.75 | 5,342 | +0.37(+0.46%) |
Aug 05, 2024 | 79.45 | 80.52 | 79.05 | 80.38 | 28,361 | -3.50(-4.17%) |
Aug 02, 2024 | 83.86 | 83.88 | 83.06 | 83.88 | 8,244 | -0.09(-0.11%) |
Aug 01, 2024 | 84.09 | 84.35 | 83.70 | 83.97 | 12,315 | +0.05(+0.07%) |
Jul 31, 2024 | 83.76 | 84.02 | 82.84 | 83.92 | 20,504 | -1.74(-2.04%) |
Jul 30, 2024 | 85.86 | 86.02 | 85.46 | 85.66 | 15,285 | +0.42(+0.49%) |
Jul 29, 2024 | 85.00 | 85.47 | 84.61 | 85.24 | 227,090 | +2.67(+3.24%) |
Jul 26, 2024 | 81.75 | 82.70 | 81.70 | 82.57 | 6,144 | +1.48(+1.82%) |
Jul 25, 2024 | 79.89 | 81.73 | 79.89 | 81.09 | 12,982 | +1.63(+2.05%) |
Jul 24, 2024 | 79.37 | 79.60 | 78.97 | 79.46 | 10,525 | +0.76(+0.97%) |
Jul 23, 2024 | 78.57 | 78.95 | 78.31 | 78.70 | 22,350 | +0.35(+0.44%) |
Jul 22, 2024 | 78.62 | 78.62 | 78.18 | 78.35 | 110,840 | +2.08(+2.73%) |
Jul 19, 2024 | 76.31 | 76.40 | 76.22 | 76.27 | 8,882 | +1.58(+2.12%) |
Jul 18, 2024 | 76.83 | 76.97 | 74.55 | 74.69 | 26,644 | -2.70(-3.49%) |
Jul 17, 2024 | 77.56 | 77.71 | 77.28 | 77.39 | 11,788 | -0.38(-0.49%) |
Jul 16, 2024 | 77.71 | 77.78 | 77.60 | 77.77 | 9,954 | -0.56(-0.71%) |
Jul 15, 2024 | 78.58 | 78.71 | 78.22 | 78.33 | 7,299 | -0.15(-0.19%) |
Jul 12, 2024 | 78.95 | 78.95 | 78.36 | 78.48 | 5,829 | +0.06(+0.08%) |
Jul 11, 2024 | 78.14 | 78.58 | 78.08 | 78.42 | 14,418 | -0.31(-0.39%) |
Jul 10, 2024 | 78.00 | 78.75 | 78.00 | 78.73 | 2,534 | +0.92(+1.19%) |
Jul 09, 2024 | 77.53 | 77.81 | 77.27 | 77.81 | 6,256 | +0.64(+0.82%) |
Jul 08, 2024 | 77.09 | 77.32 | 77.06 | 77.17 | 4,034 | -0.51(-0.66%) |
Jul 05, 2024 | 77.44 | 78.10 | 77.30 | 77.68 | 3,838 | +2.21(+2.93%) |
Jul 03, 2024 | 75.88 | 75.88 | 75.09 | 75.47 | 21,959 | -0.41(-0.54%) |
Jul 02, 2024 | 75.79 | 76.03 | 75.52 | 75.88 | 21,387 | +0.68(+0.90%) |