Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 89.53 | 90.90 | 89.53 | 89.84 | 8,910 | +0.82(+0.92%) |
Sep 26, 2024 | 88.68 | 89.21 | 88.67 | 89.02 | 13,624 | +0.22(+0.25%) |
Sep 25, 2024 | 89.75 | 89.75 | 88.66 | 88.80 | 38,637 | -0.96(-1.07%) |
Sep 24, 2024 | 90.42 | 90.42 | 89.72 | 89.76 | 3,506 | -0.47(-0.52%) |
Sep 23, 2024 | 90.73 | 90.73 | 90.23 | 90.23 | 6,283 | -0.36(-0.40%) |
Sep 20, 2024 | 90.45 | 90.59 | 90.08 | 90.59 | 5,688 | -0.36(-0.40%) |
Sep 19, 2024 | 91.47 | 91.47 | 90.74 | 90.95 | 7,228 | +1.18(+1.31%) |
Sep 18, 2024 | 89.64 | 91.17 | 89.50 | 89.77 | 7,706 | -0.11(-0.12%) |
Sep 17, 2024 | 90.37 | 91.35 | 89.86 | 89.88 | 16,876 | -0.33(-0.37%) |
Sep 16, 2024 | 89.96 | 90.38 | 89.96 | 90.21 | 8,146 | +0.43(+0.48%) |
Sep 13, 2024 | 88.85 | 90.25 | 88.85 | 89.78 | 16,301 | +1.16(+1.31%) |
Sep 12, 2024 | 87.88 | 89.06 | 87.66 | 88.62 | 9,533 | +0.63(+0.72%) |
Sep 11, 2024 | 87.21 | 88.02 | 86.36 | 87.99 | 11,577 | +0.38(+0.43%) |
Sep 10, 2024 | 87.69 | 87.69 | 87.18 | 87.61 | 7,555 | +0.23(+0.26%) |
Sep 09, 2024 | 87.95 | 88.37 | 87.37 | 87.38 | 13,120 | -0.07(-0.08%) |
Sep 06, 2024 | 87.98 | 88.21 | 86.67 | 87.45 | 40,350 | -0.44(-0.50%) |
Sep 05, 2024 | 88.22 | 88.25 | 87.03 | 87.89 | 9,429 | -0.17(-0.19%) |
Sep 04, 2024 | 87.91 | 89.06 | 87.75 | 88.06 | 13,532 | -0.14(-0.16%) |
Sep 03, 2024 | 89.16 | 89.63 | 87.93 | 88.20 | 7,516 | -1.74(-1.93%) |
Aug 30, 2024 | 89.43 | 90.02 | 89.22 | 89.94 | 5,917 | +0.55(+0.62%) |
Aug 29, 2024 | 88.84 | 90.17 | 88.84 | 89.39 | 12,720 | +0.75(+0.85%) |
Aug 28, 2024 | 88.67 | 88.95 | 88.05 | 88.64 | 19,838 | -0.26(-0.29%) |
Aug 27, 2024 | 88.25 | 89.05 | 88.25 | 88.90 | 16,268 | +0.48(+0.54%) |
Aug 26, 2024 | 88.94 | 89.03 | 88.36 | 88.42 | 19,699 | -0.40(-0.45%) |
Aug 23, 2024 | 87.39 | 88.82 | 87.12 | 88.82 | 7,004 | +2.15(+2.48%) |
Aug 22, 2024 | 87.37 | 87.37 | 86.67 | 86.67 | 8,171 | -0.29(-0.33%) |
Aug 21, 2024 | 86.53 | 87.18 | 86.23 | 86.96 | 15,404 | +1.03(+1.20%) |
Aug 20, 2024 | 86.81 | 87.18 | 85.93 | 85.93 | 10,702 | -1.18(-1.36%) |
Aug 19, 2024 | 86.50 | 87.30 | 86.50 | 87.11 | 13,828 | +0.40(+0.46%) |
Aug 16, 2024 | 86.10 | 86.71 | 86.10 | 86.71 | 11,210 | +0.33(+0.38%) |
Aug 15, 2024 | 85.28 | 86.68 | 85.28 | 86.38 | 12,841 | +1.96(+2.32%) |
Aug 14, 2024 | 84.33 | 84.42 | 84.14 | 84.42 | 4,222 | -0.38(-0.45%) |
Aug 13, 2024 | 84.39 | 84.98 | 84.22 | 84.81 | 6,084 | +0.82(+0.97%) |
Aug 12, 2024 | 84.78 | 84.78 | 83.88 | 83.99 | 5,877 | -0.71(-0.84%) |
Aug 09, 2024 | 84.62 | 84.90 | 84.40 | 84.70 | 8,026 | -0.04(-0.05%) |
Aug 08, 2024 | 83.49 | 84.86 | 83.49 | 84.74 | 6,568 | +2.55(+3.11%) |
Aug 07, 2024 | 84.52 | 84.52 | 82.19 | 82.19 | 5,781 | -1.51(-1.80%) |
Aug 06, 2024 | 82.74 | 84.70 | 82.48 | 83.70 | 10,876 | +1.47(+1.79%) |
Aug 05, 2024 | 81.77 | 83.24 | 81.04 | 82.23 | 37,559 | -2.22(-2.63%) |
Aug 02, 2024 | 84.42 | 84.71 | 83.51 | 84.45 | 44,834 | -0.78(-0.91%) |
Aug 01, 2024 | 85.17 | 85.88 | 84.22 | 85.23 | 43,009 | -0.06(-0.07%) |
Jul 31, 2024 | 85.46 | 86.85 | 84.70 | 85.29 | 241,888 | -0.52(-0.60%) |
Jul 30, 2024 | 86.01 | 86.01 | 85.41 | 85.81 | 10,862 | +0.40(+0.46%) |
Jul 29, 2024 | 85.47 | 85.69 | 84.97 | 85.41 | 12,296 | +0.04(+0.05%) |
Jul 26, 2024 | 86.67 | 86.67 | 85.37 | 85.37 | 67,408 | -0.98(-1.13%) |
Jul 25, 2024 | 87.80 | 88.17 | 86.35 | 86.35 | 27,432 | -1.79(-2.03%) |
Jul 24, 2024 | 88.34 | 89.10 | 88.14 | 88.14 | 81,770 | -0.61(-0.69%) |
Jul 23, 2024 | 87.80 | 89.00 | 87.77 | 88.75 | 14,223 | +0.80(+0.91%) |
Jul 22, 2024 | 87.52 | 87.95 | 87.12 | 87.95 | 7,941 | +0.57(+0.65%) |
Jul 19, 2024 | 87.19 | 87.47 | 86.56 | 87.38 | 5,746 | +0.09(+0.10%) |
Jul 18, 2024 | 88.91 | 89.64 | 86.54 | 87.29 | 49,888 | -1.90(-2.13%) |
Jul 17, 2024 | 88.22 | 90.00 | 88.22 | 89.19 | 18,348 | +0.19(+0.21%) |
Jul 16, 2024 | 86.43 | 89.09 | 86.43 | 89.00 | 12,182 | +2.57(+2.97%) |
Jul 15, 2024 | 86.55 | 86.95 | 86.17 | 86.43 | 9,911 | -0.37(-0.43%) |
Jul 12, 2024 | 87.00 | 87.50 | 86.80 | 86.80 | 35,971 | +0.21(+0.24%) |
Jul 11, 2024 | 84.20 | 86.81 | 84.20 | 86.59 | 28,106 | +2.50(+2.98%) |
Jul 10, 2024 | 83.36 | 84.09 | 82.89 | 84.09 | 27,039 | +1.10(+1.32%) |
Jul 09, 2024 | 83.36 | 83.38 | 82.83 | 82.99 | 7,712 | -0.54(-0.65%) |
Jul 08, 2024 | 84.02 | 84.16 | 83.51 | 83.53 | 15,313 | -0.43(-0.51%) |
Jul 05, 2024 | 82.87 | 83.99 | 82.87 | 83.96 | 7,233 | +0.93(+1.12%) |
Jul 03, 2024 | 83.24 | 83.24 | 82.79 | 83.03 | 4,308 | -0.02(-0.02%) |
Jul 02, 2024 | 83.26 | 83.44 | 82.81 | 83.05 | 20,295 | -0.26(-0.31%) |