Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 87.47 | 89.18 | 86.84 | 86.97 | 218,071 | +0.38(+0.44%) |
Sep 26, 2024 | 87.45 | 87.93 | 86.32 | 86.59 | 171,643 | -0.30(-0.35%) |
Sep 25, 2024 | 87.40 | 87.97 | 86.32 | 86.89 | 219,985 | +0.01(+0.01%) |
Sep 24, 2024 | 90.67 | 90.67 | 86.82 | 86.88 | 293,400 | -4.10(-4.51%) |
Sep 23, 2024 | 91.92 | 92.39 | 90.67 | 90.98 | 221,087 | -0.88(-0.96%) |
Sep 20, 2024 | 92.54 | 92.70 | 90.80 | 91.86 | 707,575 | -0.37(-0.40%) |
Sep 19, 2024 | 91.38 | 92.26 | 89.92 | 92.23 | 248,058 | +2.62(+2.92%) |
Sep 18, 2024 | 89.08 | 91.38 | 88.74 | 89.61 | 241,705 | +0.57(+0.64%) |
Sep 17, 2024 | 89.00 | 90.10 | 88.65 | 89.04 | 163,360 | +0.60(+0.68%) |
Sep 16, 2024 | 89.06 | 91.02 | 87.48 | 88.44 | 322,517 | -0.04(-0.05%) |
Sep 13, 2024 | 86.74 | 89.06 | 86.54 | 88.48 | 144,039 | +1.82(+2.10%) |
Sep 12, 2024 | 86.74 | 86.74 | 85.73 | 86.66 | 213,630 | +0.55(+0.64%) |
Sep 11, 2024 | 86.61 | 86.74 | 84.78 | 86.11 | 206,357 | -1.00(-1.15%) |
Sep 10, 2024 | 86.77 | 88.09 | 86.61 | 87.11 | 190,286 | +0.42(+0.48%) |
Sep 09, 2024 | 86.63 | 87.43 | 85.87 | 86.69 | 298,303 | -0.05(-0.06%) |
Sep 06, 2024 | 88.96 | 89.64 | 86.63 | 86.74 | 246,047 | -1.86(-2.10%) |
Sep 05, 2024 | 90.89 | 90.96 | 88.50 | 88.60 | 241,592 | -2.78(-3.04%) |
Sep 04, 2024 | 91.80 | 92.28 | 90.75 | 91.38 | 195,055 | -0.71(-0.77%) |
Sep 03, 2024 | 93.30 | 94.80 | 91.66 | 92.09 | 257,780 | -1.90(-2.02%) |
Aug 30, 2024 | 93.09 | 94.03 | 92.60 | 93.99 | 267,255 | +0.92(+0.99%) |
Aug 29, 2024 | 92.65 | 93.65 | 90.92 | 93.07 | 163,707 | +1.19(+1.30%) |
Aug 28, 2024 | 92.80 | 93.97 | 91.67 | 91.88 | 157,595 | -1.11(-1.19%) |
Aug 27, 2024 | 93.51 | 93.78 | 92.87 | 92.99 | 131,540 | -0.65(-0.69%) |
Aug 26, 2024 | 94.20 | 94.84 | 93.51 | 93.64 | 138,997 | +0.06(+0.06%) |
Aug 23, 2024 | 93.16 | 94.94 | 92.93 | 93.58 | 294,719 | +0.89(+0.96%) |
Aug 22, 2024 | 92.89 | 93.42 | 92.09 | 92.69 | 110,767 | +0.06(+0.06%) |
Aug 21, 2024 | 92.93 | 93.08 | 92.02 | 92.63 | 153,922 | +0.56(+0.61%) |
Aug 20, 2024 | 92.67 | 92.92 | 91.11 | 92.07 | 149,368 | -1.22(-1.31%) |
Aug 19, 2024 | 93.00 | 93.50 | 92.66 | 93.29 | 130,207 | +0.28(+0.30%) |
Aug 16, 2024 | 93.31 | 93.76 | 92.40 | 93.01 | 119,709 | -0.42(-0.45%) |
Aug 15, 2024 | 92.94 | 94.22 | 92.15 | 93.43 | 151,294 | +1.81(+1.98%) |
Aug 14, 2024 | 92.32 | 92.32 | 90.52 | 91.62 | 144,833 | -0.61(-0.66%) |
Aug 13, 2024 | 90.72 | 92.32 | 90.13 | 92.23 | 147,495 | +1.64(+1.81%) |
Aug 12, 2024 | 91.52 | 91.52 | 90.15 | 90.59 | 152,328 | -1.18(-1.29%) |
Aug 09, 2024 | 92.60 | 92.60 | 91.40 | 91.77 | 162,047 | -1.06(-1.14%) |
Aug 08, 2024 | 92.87 | 93.95 | 91.47 | 92.83 | 148,792 | +0.84(+0.91%) |
Aug 07, 2024 | 94.41 | 95.40 | 91.71 | 91.99 | 175,723 | -1.35(-1.45%) |
Aug 06, 2024 | 92.61 | 93.74 | 90.97 | 93.34 | 268,550 | +0.63(+0.68%) |
Aug 05, 2024 | 93.33 | 94.11 | 91.26 | 92.71 | 266,373 | -2.92(-3.05%) |
Aug 02, 2024 | 93.30 | 96.45 | 92.85 | 95.63 | 237,357 | -1.72(-1.77%) |
Aug 01, 2024 | 100.37 | 102.46 | 94.04 | 97.35 | 334,658 | -5.37(-5.23%) |
Jul 31, 2024 | 102.88 | 104.90 | 102.42 | 102.72 | 386,752 | -0.46(-0.45%) |
Jul 30, 2024 | 101.14 | 104.04 | 100.68 | 103.18 | 272,024 | +2.68(+2.67%) |
Jul 29, 2024 | 102.00 | 102.00 | 100.35 | 100.50 | 168,129 | -1.35(-1.33%) |
Jul 26, 2024 | 101.50 | 102.00 | 100.16 | 101.85 | 195,915 | +1.32(+1.31%) |
Jul 25, 2024 | 99.58 | 101.78 | 99.58 | 100.53 | 286,880 | +1.37(+1.38%) |
Jul 24, 2024 | 100.03 | 101.00 | 98.99 | 99.16 | 140,368 | -1.07(-1.07%) |
Jul 23, 2024 | 100.10 | 101.17 | 99.19 | 100.23 | 187,449 | -0.17(-0.17%) |
Jul 22, 2024 | 99.85 | 100.91 | 98.98 | 100.40 | 142,214 | +0.06(+0.06%) |
Jul 19, 2024 | 99.60 | 100.37 | 98.78 | 100.34 | 207,401 | +1.06(+1.07%) |
Jul 18, 2024 | 100.67 | 102.50 | 99.25 | 99.28 | 131,234 | -2.35(-2.31%) |
Jul 17, 2024 | 99.57 | 102.10 | 99.49 | 101.63 | 265,926 | +1.58(+1.58%) |
Jul 16, 2024 | 96.92 | 100.34 | 96.15 | 100.05 | 262,740 | +3.97(+4.13%) |
Jul 15, 2024 | 93.17 | 96.19 | 92.96 | 96.08 | 217,608 | +3.72(+4.03%) |
Jul 12, 2024 | 90.89 | 93.01 | 90.32 | 92.36 | 188,291 | +2.00(+2.21%) |
Jul 11, 2024 | 86.38 | 90.89 | 86.13 | 90.36 | 243,943 | +4.88(+5.71%) |
Jul 10, 2024 | 87.22 | 87.63 | 85.04 | 85.48 | 160,116 | -1.42(-1.63%) |
Jul 09, 2024 | 88.42 | 89.17 | 86.82 | 86.90 | 179,279 | -2.09(-2.35%) |
Jul 08, 2024 | 89.77 | 90.09 | 88.37 | 88.99 | 123,413 | -0.07(-0.08%) |
Jul 05, 2024 | 90.21 | 91.42 | 88.49 | 89.06 | 103,730 | -1.40(-1.55%) |
Jul 03, 2024 | 90.19 | 91.33 | 89.74 | 90.46 | 70,987 | +0.27(+0.30%) |
Jul 02, 2024 | 90.30 | 90.65 | 89.74 | 90.19 | 97,539 | +0.19(+0.21%) |