Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 89.79 | 90.07 | 87.99 | 88.20 | 11,753 | -0.51(-0.57%) |
Sep 26, 2024 | 88.97 | 89.51 | 88.20 | 88.71 | 16,779 | +0.73(+0.83%) |
Sep 25, 2024 | 88.98 | 88.98 | 87.86 | 87.98 | 19,617 | -2.29(-2.54%) |
Sep 24, 2024 | 91.21 | 91.21 | 89.72 | 90.27 | 15,381 | -0.95(-1.04%) |
Sep 23, 2024 | 91.66 | 93.00 | 90.34 | 91.22 | 11,171 | -0.06(-0.07%) |
Sep 20, 2024 | 94.49 | 94.49 | 91.24 | 91.28 | 92,284 | -3.68(-3.88%) |
Sep 19, 2024 | 95.47 | 95.66 | 93.00 | 94.96 | 30,720 | +1.65(+1.77%) |
Sep 18, 2024 | 91.45 | 96.00 | 91.45 | 93.31 | 27,740 | +0.89(+0.96%) |
Sep 17, 2024 | 92.88 | 94.50 | 92.04 | 92.42 | 18,361 | +0.59(+0.64%) |
Sep 16, 2024 | 91.24 | 92.27 | 91.22 | 91.83 | 25,687 | +1.03(+1.13%) |
Sep 13, 2024 | 89.69 | 90.80 | 89.51 | 90.80 | 16,681 | +2.38(+2.69%) |
Sep 12, 2024 | 88.08 | 88.45 | 87.46 | 88.42 | 21,498 | +0.98(+1.12%) |
Sep 11, 2024 | 87.34 | 87.77 | 85.81 | 87.44 | 20,718 | -0.71(-0.81%) |
Sep 10, 2024 | 87.68 | 88.92 | 86.91 | 88.15 | 14,229 | -0.32(-0.36%) |
Sep 09, 2024 | 88.48 | 89.58 | 88.47 | 88.47 | 23,922 | +1.20(+1.38%) |
Sep 06, 2024 | 88.96 | 88.96 | 86.94 | 87.27 | 18,153 | -1.53(-1.72%) |
Sep 05, 2024 | 90.38 | 90.38 | 88.11 | 88.80 | 14,722 | -0.81(-0.90%) |
Sep 04, 2024 | 90.98 | 90.98 | 89.30 | 89.61 | 15,150 | -1.68(-1.84%) |
Sep 03, 2024 | 92.02 | 92.02 | 90.83 | 91.29 | 14,796 | -2.75(-2.92%) |
Aug 30, 2024 | 93.99 | 94.33 | 92.24 | 94.04 | 29,465 | +0.77(+0.83%) |
Aug 29, 2024 | 93.94 | 94.39 | 92.67 | 93.27 | 17,102 | +0.53(+0.57%) |
Aug 28, 2024 | 93.96 | 94.39 | 92.43 | 92.74 | 21,099 | -0.60(-0.64%) |
Aug 27, 2024 | 92.62 | 93.47 | 92.55 | 93.34 | 16,617 | +0.42(+0.45%) |
Aug 26, 2024 | 94.42 | 94.42 | 92.78 | 92.92 | 17,300 | -1.13(-1.20%) |
Aug 23, 2024 | 88.67 | 95.00 | 88.67 | 94.05 | 26,662 | +5.60(+6.33%) |
Aug 22, 2024 | 88.75 | 88.86 | 88.09 | 88.45 | 14,294 | +0.38(+0.43%) |
Aug 21, 2024 | 87.20 | 88.75 | 87.20 | 88.07 | 12,128 | +0.64(+0.73%) |
Aug 20, 2024 | 87.13 | 87.81 | 86.12 | 87.43 | 37,996 | +0.03(+0.03%) |
Aug 19, 2024 | 87.11 | 87.62 | 86.81 | 87.40 | 13,287 | +1.02(+1.18%) |
Aug 16, 2024 | 84.97 | 87.50 | 84.97 | 86.38 | 32,495 | +1.30(+1.53%) |
Aug 15, 2024 | 84.81 | 85.82 | 84.44 | 85.08 | 17,455 | +2.05(+2.47%) |
Aug 14, 2024 | 82.76 | 83.03 | 82.51 | 83.03 | 14,436 | -0.67(-0.80%) |
Aug 13, 2024 | 83.12 | 84.13 | 83.12 | 83.70 | 11,825 | +0.95(+1.15%) |
Aug 12, 2024 | 84.05 | 84.05 | 82.50 | 82.75 | 12,040 | -1.24(-1.48%) |
Aug 09, 2024 | 84.18 | 84.61 | 83.58 | 83.99 | 16,925 | -1.50(-1.75%) |
Aug 08, 2024 | 84.08 | 85.50 | 84.01 | 85.49 | 18,294 | +2.09(+2.51%) |
Aug 07, 2024 | 85.79 | 86.47 | 83.19 | 83.40 | 20,441 | -0.59(-0.70%) |
Aug 06, 2024 | 83.76 | 84.56 | 83.01 | 83.99 | 21,167 | +0.31(+0.37%) |
Aug 05, 2024 | 83.93 | 85.38 | 82.61 | 83.68 | 25,939 | -3.24(-3.73%) |
Aug 02, 2024 | 86.56 | 87.60 | 86.31 | 86.92 | 18,377 | -2.69(-3.00%) |
Aug 01, 2024 | 89.08 | 89.61 | 88.48 | 89.61 | 24,994 | -3.09(-3.33%) |
Jul 31, 2024 | 93.63 | 94.60 | 92.70 | 92.70 | 38,521 | -1.40(-1.49%) |
Jul 30, 2024 | 94.00 | 94.10 | 92.88 | 94.10 | 19,938 | +0.33(+0.35%) |
Jul 29, 2024 | 95.86 | 95.86 | 93.39 | 93.77 | 22,844 | -1.85(-1.93%) |
Jul 26, 2024 | 94.35 | 95.73 | 93.45 | 95.62 | 37,906 | +1.58(+1.68%) |
Jul 25, 2024 | 94.15 | 96.00 | 92.92 | 94.04 | 67,093 | +0.35(+0.37%) |
Jul 24, 2024 | 93.48 | 95.08 | 93.23 | 93.69 | 51,997 | +0.11(+0.12%) |
Jul 23, 2024 | 91.96 | 93.97 | 91.96 | 93.58 | 76,032 | +0.83(+0.89%) |
Jul 22, 2024 | 91.13 | 92.95 | 89.53 | 92.75 | 43,749 | +2.21(+2.44%) |
Jul 19, 2024 | 89.96 | 91.50 | 89.24 | 90.54 | 44,290 | +0.59(+0.66%) |
Jul 18, 2024 | 90.40 | 93.50 | 89.68 | 89.95 | 63,375 | -0.67(-0.74%) |
Jul 17, 2024 | 88.32 | 93.00 | 88.30 | 90.62 | 67,912 | +0.45(+0.50%) |
Jul 16, 2024 | 88.50 | 90.91 | 88.50 | 90.17 | 57,282 | +2.18(+2.48%) |
Jul 15, 2024 | 85.25 | 89.75 | 85.25 | 87.99 | 43,125 | +2.99(+3.52%) |
Jul 12, 2024 | 84.30 | 85.66 | 84.30 | 85.00 | 31,471 | +0.93(+1.11%) |
Jul 11, 2024 | 83.16 | 86.18 | 82.70 | 84.07 | 50,426 | +1.58(+1.92%) |
Jul 10, 2024 | 80.07 | 82.75 | 80.00 | 82.49 | 20,045 | +2.40(+3.00%) |
Jul 09, 2024 | 81.32 | 81.41 | 79.53 | 80.09 | 12,506 | +0.11(+0.14%) |
Jul 08, 2024 | 79.80 | 80.29 | 79.80 | 79.98 | 10,308 | -0.16(-0.20%) |
Jul 05, 2024 | 80.50 | 80.50 | 79.50 | 80.14 | 13,487 | -0.77(-0.95%) |
Jul 03, 2024 | 82.75 | 82.75 | 80.91 | 80.91 | 16,186 | -2.69(-3.22%) |
Jul 02, 2024 | 82.32 | 83.80 | 82.22 | 83.60 | 16,611 | +1.18(+1.43%) |