Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 98.60 | 99.42 | 97.69 | 99.03 | 150,766 | +0.90(+0.92%) |
Sep 25, 2024 | 98.44 | 98.72 | 97.45 | 98.13 | 239,199 | -0.27(-0.27%) |
Sep 24, 2024 | 96.32 | 98.53 | 96.16 | 98.40 | 212,574 | +2.62(+2.74%) |
Sep 23, 2024 | 96.04 | 96.38 | 95.70 | 95.78 | 190,778 | +0.39(+0.41%) |
Sep 20, 2024 | 94.57 | 95.70 | 94.06 | 95.39 | 197,533 | +2.39(+2.57%) |
Sep 19, 2024 | 92.33 | 93.45 | 91.74 | 93.00 | 370,971 | +2.74(+3.04%) |
Sep 18, 2024 | 92.38 | 94.00 | 90.12 | 90.26 | 362,948 | -1.45(-1.58%) |
Sep 17, 2024 | 92.25 | 92.69 | 91.10 | 91.71 | 143,070 | -1.03(-1.11%) |
Sep 16, 2024 | 92.85 | 93.27 | 92.27 | 92.74 | 129,908 | -0.09(-0.10%) |
Sep 13, 2024 | 92.46 | 93.05 | 92.16 | 92.83 | 196,748 | +1.75(+1.92%) |
Sep 12, 2024 | 89.80 | 91.25 | 89.70 | 91.08 | 324,421 | +3.11(+3.54%) |
Sep 11, 2024 | 87.63 | 88.47 | 87.11 | 87.97 | 246,497 | -0.32(-0.36%) |
Sep 10, 2024 | 88.14 | 88.35 | 87.17 | 88.29 | 120,257 | +0.82(+0.94%) |
Sep 09, 2024 | 87.26 | 87.57 | 86.64 | 87.47 | 143,302 | +0.71(+0.82%) |
Sep 06, 2024 | 87.75 | 88.36 | 86.03 | 86.76 | 240,595 | -1.42(-1.61%) |
Sep 05, 2024 | 88.43 | 88.61 | 87.43 | 88.18 | 158,131 | +1.50(+1.73%) |
Sep 04, 2024 | 86.30 | 87.22 | 85.99 | 86.68 | 130,533 | +0.05(+0.06%) |
Sep 03, 2024 | 86.79 | 86.82 | 85.24 | 86.63 | 171,493 | -0.75(-0.86%) |
Aug 30, 2024 | 88.46 | 88.65 | 86.89 | 87.38 | 143,083 | -1.33(-1.50%) |
Aug 29, 2024 | 88.01 | 89.33 | 88.00 | 88.71 | 110,758 | +0.83(+0.94%) |
Aug 28, 2024 | 88.13 | 88.13 | 87.17 | 87.88 | 84,269 | -1.26(-1.41%) |
Aug 27, 2024 | 87.85 | 89.23 | 87.82 | 89.14 | 92,090 | +0.46(+0.52%) |
Aug 26, 2024 | 89.26 | 89.26 | 88.20 | 88.68 | 130,105 | +0.52(+0.59%) |
Aug 23, 2024 | 87.42 | 88.78 | 87.05 | 88.16 | 175,563 | +1.91(+2.21%) |
Aug 22, 2024 | 86.97 | 86.97 | 85.40 | 86.25 | 219,907 | -2.13(-2.41%) |
Aug 21, 2024 | 88.06 | 88.92 | 87.01 | 88.38 | 213,692 | -0.27(-0.30%) |
Aug 20, 2024 | 89.57 | 89.80 | 87.68 | 88.65 | 217,566 | +0.69(+0.78%) |
Aug 19, 2024 | 86.94 | 88.06 | 86.60 | 87.96 | 193,414 | -0.19(-0.22%) |
Aug 16, 2024 | 86.75 | 88.19 | 86.09 | 88.15 | 368,159 | +3.62(+4.28%) |
Aug 15, 2024 | 84.15 | 84.90 | 83.19 | 84.53 | 180,130 | +0.58(+0.69%) |
Aug 14, 2024 | 84.25 | 84.95 | 83.37 | 83.95 | 246,575 | -1.43(-1.67%) |
Aug 13, 2024 | 85.47 | 86.00 | 85.10 | 85.38 | 177,234 | -0.30(-0.35%) |
Aug 12, 2024 | 83.97 | 85.82 | 83.70 | 85.68 | 277,949 | +2.90(+3.50%) |
Aug 09, 2024 | 82.98 | 83.34 | 82.31 | 82.78 | 174,237 | +0.35(+0.42%) |
Aug 08, 2024 | 81.47 | 82.57 | 81.24 | 82.43 | 205,335 | +2.48(+3.10%) |
Aug 07, 2024 | 80.99 | 81.20 | 79.78 | 79.95 | 191,354 | -0.18(-0.22%) |
Aug 06, 2024 | 80.67 | 81.16 | 79.72 | 80.13 | 149,861 | -1.37(-1.68%) |
Aug 05, 2024 | 79.63 | 81.84 | 79.60 | 81.50 | 386,586 | -2.01(-2.41%) |
Aug 02, 2024 | 85.58 | 86.10 | 81.75 | 83.51 | 411,048 | -0.47(-0.56%) |
Aug 01, 2024 | 84.76 | 85.30 | 83.40 | 83.98 | 350,729 | -0.61(-0.72%) |
Jul 31, 2024 | 82.50 | 84.63 | 82.50 | 84.59 | 156,621 | +2.97(+3.64%) |
Jul 30, 2024 | 80.80 | 81.92 | 80.09 | 81.62 | 194,978 | +1.57(+1.96%) |
Jul 29, 2024 | 80.78 | 80.89 | 79.23 | 80.05 | 116,623 | -0.32(-0.40%) |
Jul 26, 2024 | 79.78 | 80.58 | 79.67 | 80.37 | 140,341 | +1.69(+2.15%) |
Jul 25, 2024 | 79.35 | 79.37 | 78.08 | 78.68 | 390,201 | -2.71(-3.33%) |
Jul 24, 2024 | 82.61 | 83.63 | 81.37 | 81.39 | 190,622 | -0.58(-0.71%) |
Jul 23, 2024 | 81.71 | 82.04 | 81.38 | 81.97 | 105,781 | +0.63(+0.77%) |
Jul 22, 2024 | 81.22 | 81.47 | 80.33 | 81.34 | 203,410 | -0.06(-0.07%) |
Jul 19, 2024 | 81.18 | 82.07 | 81.00 | 81.40 | 186,337 | -3.07(-3.63%) |
Jul 18, 2024 | 85.95 | 86.36 | 84.25 | 84.47 | 121,983 | -1.17(-1.37%) |
Jul 17, 2024 | 86.81 | 87.43 | 85.21 | 85.64 | 231,993 | -0.73(-0.85%) |
Jul 16, 2024 | 84.33 | 86.44 | 84.19 | 86.37 | 236,078 | +3.20(+3.85%) |
Jul 15, 2024 | 82.82 | 84.22 | 82.54 | 83.17 | 196,548 | +0.63(+0.76%) |
Jul 12, 2024 | 81.79 | 82.91 | 81.71 | 82.54 | 251,563 | -0.11(-0.13%) |
Jul 11, 2024 | 82.24 | 83.39 | 81.41 | 82.65 | 388,502 | +2.76(+3.45%) |
Jul 10, 2024 | 80.50 | 80.91 | 79.78 | 79.89 | 199,986 | +0.50(+0.63%) |
Jul 09, 2024 | 79.48 | 79.95 | 78.49 | 79.39 | 81,652 | +0.25(+0.32%) |
Jul 08, 2024 | 80.20 | 80.49 | 78.55 | 79.14 | 179,033 | -2.01(-2.48%) |
Jul 05, 2024 | 80.18 | 81.41 | 80.18 | 81.15 | 164,910 | +2.07(+2.62%) |
Jul 03, 2024 | 78.63 | 79.62 | 78.63 | 79.08 | 154,192 | +1.77(+2.29%) |
Jul 02, 2024 | 77.19 | 77.67 | 76.72 | 77.31 | 144,818 | -0.07(-0.09%) |