Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 88.00 | 89.64 | 87.71 | 89.13 | 20,460,888 | +0.73(+0.83%) |
Sep 30, 2024 | 89.70 | 89.70 | 87.72 | 88.40 | 12,032,708 | -1.04(-1.16%) |
Sep 27, 2024 | 89.45 | 90.26 | 89.21 | 89.44 | 9,181,031 | +0.05(+0.06%) |
Sep 26, 2024 | 89.92 | 90.62 | 89.05 | 89.39 | 13,589,280 | +1.39(+1.58%) |
Sep 25, 2024 | 87.85 | 88.09 | 87.24 | 88.00 | 12,391,946 | +0.54(+0.62%) |
Sep 24, 2024 | 87.44 | 88.28 | 86.66 | 87.46 | 21,121,584 | +1.26(+1.46%) |
Sep 23, 2024 | 85.40 | 86.53 | 85.05 | 86.20 | 17,708,848 | -0.32(-0.37%) |
Sep 20, 2024 | 87.87 | 88.00 | 84.81 | 86.52 | 52,390,372 | +5.54(+6.84%) |
Sep 19, 2024 | 82.60 | 83.12 | 80.47 | 80.98 | 14,953,813 | +0.08(+0.10%) |
Sep 18, 2024 | 80.66 | 81.75 | 80.23 | 80.90 | 7,638,354 | +0.26(+0.32%) |
Sep 17, 2024 | 80.01 | 80.98 | 79.86 | 80.64 | 7,580,079 | +0.84(+1.05%) |
Sep 16, 2024 | 79.33 | 79.99 | 78.69 | 79.80 | 9,547,871 | +0.79(+1.00%) |
Sep 13, 2024 | 78.30 | 79.49 | 78.11 | 79.01 | 5,864,154 | +0.61(+0.78%) |
Sep 12, 2024 | 78.23 | 79.06 | 77.53 | 78.40 | 7,183,727 | +0.00(+0.00%) |
Sep 11, 2024 | 78.00 | 78.59 | 76.74 | 78.40 | 8,264,433 | +0.31(+0.40%) |
Sep 10, 2024 | 79.56 | 79.56 | 77.55 | 78.09 | 9,744,152 | -1.40(-1.76%) |
Sep 09, 2024 | 80.75 | 81.58 | 79.02 | 79.49 | 8,005,508 | -1.14(-1.41%) |
Sep 06, 2024 | 80.88 | 81.88 | 80.35 | 80.63 | 8,512,216 | -0.20(-0.25%) |
Sep 05, 2024 | 81.13 | 81.24 | 80.21 | 80.83 | 7,596,040 | -0.19(-0.23%) |
Sep 04, 2024 | 80.10 | 81.09 | 79.67 | 81.02 | 12,837,027 | -0.30(-0.37%) |
Sep 03, 2024 | 82.71 | 82.94 | 81.01 | 81.32 | 10,130,620 | -2.00(-2.40%) |
Aug 30, 2024 | 83.60 | 83.88 | 82.05 | 83.32 | 13,755,297 | +0.06(+0.07%) |
Aug 29, 2024 | 83.45 | 83.89 | 82.86 | 83.26 | 7,476,509 | +0.47(+0.57%) |
Aug 28, 2024 | 85.05 | 85.43 | 81.88 | 82.79 | 11,079,142 | -2.50(-2.93%) |
Aug 27, 2024 | 84.07 | 85.39 | 83.61 | 85.29 | 14,950,709 | +1.01(+1.20%) |
Aug 26, 2024 | 83.47 | 84.50 | 83.38 | 84.28 | 7,852,093 | +0.23(+0.27%) |
Aug 23, 2024 | 83.34 | 84.24 | 83.22 | 84.05 | 9,219,789 | +0.64(+0.77%) |
Aug 22, 2024 | 84.45 | 84.68 | 83.21 | 83.41 | 8,484,719 | -0.59(-0.70%) |
Aug 21, 2024 | 83.67 | 84.24 | 83.22 | 84.00 | 6,914,599 | +0.44(+0.53%) |
Aug 20, 2024 | 83.49 | 83.90 | 82.77 | 83.56 | 7,857,813 | +0.28(+0.34%) |
Aug 19, 2024 | 83.23 | 83.99 | 82.92 | 83.28 | 9,621,143 | +0.05(+0.06%) |
Aug 16, 2024 | 82.88 | 83.94 | 82.44 | 83.23 | 13,794,265 | +0.73(+0.88%) |
Aug 15, 2024 | 82.10 | 83.06 | 80.67 | 82.50 | 23,574,144 | +3.98(+5.07%) |
Aug 14, 2024 | 78.00 | 79.09 | 77.42 | 78.52 | 13,564,753 | +0.02(+0.03%) |
Aug 13, 2024 | 75.25 | 79.05 | 75.07 | 78.50 | 22,110,030 | +3.86(+5.17%) |
Aug 12, 2024 | 74.71 | 75.00 | 74.05 | 74.64 | 7,066,855 | +0.30(+0.40%) |
Aug 09, 2024 | 74.12 | 74.58 | 73.37 | 74.34 | 7,186,675 | +0.15(+0.20%) |
Aug 08, 2024 | 73.23 | 74.21 | 73.05 | 74.19 | 8,825,639 | +1.57(+2.16%) |
Aug 07, 2024 | 72.88 | 74.21 | 72.53 | 72.62 | 9,553,403 | +0.12(+0.17%) |
Aug 06, 2024 | 71.66 | 73.24 | 71.51 | 72.50 | 13,461,539 | +1.08(+1.51%) |
Aug 05, 2024 | 71.06 | 72.62 | 70.75 | 71.42 | 13,184,517 | -2.59(-3.50%) |
Aug 02, 2024 | 72.83 | 74.12 | 71.92 | 74.01 | 11,536,089 | +0.16(+0.22%) |