Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 88.68 | 89.15 | 87.16 | 89.06 | 396,544 | +2.06(+2.37%) |
Sep 25, 2024 | 90.20 | 90.80 | 86.92 | 87.00 | 484,596 | -3.27(-3.62%) |
Sep 24, 2024 | 89.87 | 90.98 | 89.18 | 90.27 | 435,269 | +0.21(+0.23%) |
Sep 23, 2024 | 91.57 | 92.45 | 89.69 | 90.06 | 793,946 | -1.62(-1.77%) |
Sep 20, 2024 | 90.86 | 92.94 | 89.70 | 91.68 | 1,176,487 | +0.74(+0.81%) |
Sep 19, 2024 | 91.74 | 93.66 | 90.64 | 90.94 | 675,193 | +1.61(+1.80%) |
Sep 18, 2024 | 86.70 | 91.13 | 86.23 | 89.33 | 921,804 | +2.82(+3.26%) |
Sep 17, 2024 | 87.21 | 87.42 | 85.64 | 86.51 | 714,024 | +0.21(+0.24%) |
Sep 16, 2024 | 89.11 | 89.11 | 85.82 | 86.30 | 536,658 | -2.60(-2.92%) |
Sep 13, 2024 | 85.09 | 89.05 | 84.38 | 88.90 | 617,619 | +4.80(+5.71%) |
Sep 12, 2024 | 86.58 | 86.65 | 83.91 | 84.10 | 470,108 | -2.46(-2.84%) |
Sep 11, 2024 | 85.41 | 86.92 | 84.75 | 86.56 | 548,329 | +0.57(+0.66%) |
Sep 10, 2024 | 86.92 | 87.05 | 84.27 | 85.99 | 695,204 | -0.56(-0.65%) |
Sep 09, 2024 | 86.30 | 86.92 | 84.52 | 86.55 | 922,231 | +0.12(+0.14%) |
Sep 06, 2024 | 91.45 | 91.76 | 84.51 | 86.43 | 1,543,250 | -4.98(-5.45%) |
Sep 05, 2024 | 92.75 | 92.75 | 90.43 | 91.41 | 580,970 | -1.20(-1.30%) |
Sep 04, 2024 | 91.95 | 92.80 | 91.00 | 92.61 | 355,992 | +0.08(+0.09%) |
Sep 03, 2024 | 94.80 | 96.50 | 91.76 | 92.53 | 413,489 | -3.01(-3.15%) |
Aug 30, 2024 | 94.52 | 95.67 | 93.14 | 95.54 | 307,148 | +1.93(+2.06%) |
Aug 29, 2024 | 93.64 | 95.19 | 93.28 | 93.61 | 256,486 | +0.86(+0.93%) |
Aug 28, 2024 | 93.15 | 93.90 | 92.42 | 92.75 | 452,746 | -0.39(-0.42%) |
Aug 27, 2024 | 94.32 | 94.53 | 92.23 | 93.14 | 373,101 | -1.94(-2.04%) |
Aug 26, 2024 | 94.55 | 95.40 | 93.43 | 95.08 | 282,826 | +0.53(+0.56%) |
Aug 23, 2024 | 94.34 | 95.39 | 93.59 | 94.55 | 298,798 | +1.04(+1.11%) |
Aug 22, 2024 | 94.84 | 96.21 | 93.11 | 93.51 | 263,398 | -1.27(-1.34%) |
Aug 21, 2024 | 93.73 | 95.85 | 93.26 | 94.78 | 449,854 | +1.58(+1.70%) |
Aug 20, 2024 | 94.18 | 95.20 | 92.92 | 93.20 | 351,523 | -2.50(-2.61%) |
Aug 19, 2024 | 93.35 | 95.74 | 92.77 | 95.70 | 376,615 | +2.21(+2.36%) |
Aug 16, 2024 | 95.44 | 95.99 | 93.15 | 93.49 | 598,276 | -2.03(-2.13%) |
Aug 15, 2024 | 95.60 | 96.21 | 94.33 | 95.52 | 536,768 | +2.16(+2.31%) |
Aug 14, 2024 | 93.11 | 94.31 | 91.82 | 93.36 | 578,082 | +0.54(+0.58%) |
Aug 13, 2024 | 94.43 | 95.39 | 91.55 | 92.82 | 682,060 | -0.89(-0.95%) |
Aug 12, 2024 | 94.44 | 95.33 | 93.43 | 93.71 | 511,191 | -0.19(-0.20%) |
Aug 09, 2024 | 91.80 | 94.70 | 90.74 | 93.90 | 710,457 | +2.46(+2.69%) |
Aug 08, 2024 | 91.38 | 91.73 | 89.44 | 91.44 | 898,004 | +0.59(+0.65%) |
Aug 07, 2024 | 94.52 | 94.52 | 90.40 | 90.85 | 723,658 | -1.89(-2.04%) |
Aug 06, 2024 | 93.62 | 95.70 | 92.19 | 92.74 | 898,889 | -0.23(-0.25%) |
Aug 05, 2024 | 90.00 | 95.91 | 89.35 | 92.97 | 1,549,684 | -3.75(-3.88%) |
Aug 02, 2024 | 96.38 | 99.31 | 95.50 | 96.72 | 1,779,789 | -3.57(-3.56%) |
Aug 01, 2024 | 106.51 | 108.40 | 98.34 | 100.29 | 2,958,302 | -8.01(-7.40%) |
Jul 31, 2024 | 107.81 | 110.21 | 106.90 | 108.30 | 937,070 | +1.27(+1.19%) |
Jul 30, 2024 | 110.88 | 112.38 | 106.56 | 107.03 | 774,475 | -3.31(-3.00%) |
Jul 29, 2024 | 112.44 | 112.64 | 109.55 | 110.34 | 579,505 | -1.85(-1.65%) |
Jul 26, 2024 | 115.90 | 116.51 | 112.02 | 112.19 | 435,535 | -1.50(-1.32%) |
Jul 25, 2024 | 115.72 | 116.12 | 112.85 | 113.69 | 662,601 | -1.29(-1.12%) |
Jul 24, 2024 | 115.51 | 117.42 | 114.63 | 114.98 | 481,113 | -1.97(-1.68%) |
Jul 23, 2024 | 116.12 | 118.91 | 115.08 | 116.95 | 445,691 | +0.14(+0.12%) |
Jul 22, 2024 | 116.25 | 117.20 | 114.33 | 116.81 | 603,938 | +1.84(+1.60%) |
Jul 19, 2024 | 114.50 | 116.00 | 112.22 | 114.97 | 526,485 | +1.51(+1.33%) |
Jul 18, 2024 | 113.47 | 115.45 | 109.50 | 113.46 | 886,019 | -0.90(-0.79%) |
Jul 17, 2024 | 115.92 | 118.71 | 113.81 | 114.36 | 1,117,145 | -6.14(-5.10%) |
Jul 16, 2024 | 120.00 | 121.90 | 119.02 | 120.50 | 709,215 | +0.97(+0.81%) |
Jul 15, 2024 | 118.17 | 120.42 | 117.42 | 119.53 | 491,584 | +1.75(+1.49%) |
Jul 12, 2024 | 119.82 | 120.32 | 116.08 | 117.78 | 618,533 | -0.01(-0.01%) |
Jul 11, 2024 | 117.77 | 119.25 | 116.02 | 117.79 | 512,517 | +1.84(+1.59%) |
Jul 10, 2024 | 115.75 | 116.14 | 113.31 | 115.95 | 399,418 | +0.70(+0.61%) |
Jul 09, 2024 | 115.27 | 116.81 | 113.50 | 115.25 | 612,815 | -1.07(-0.92%) |
Jul 08, 2024 | 112.73 | 119.30 | 112.69 | 116.32 | 1,073,560 | +4.62(+4.14%) |
Jul 05, 2024 | 108.47 | 111.99 | 108.33 | 111.70 | 343,463 | +2.67(+2.45%) |
Jul 03, 2024 | 110.43 | 111.89 | 108.82 | 109.03 | 287,319 | -1.33(-1.21%) |
Jul 02, 2024 | 108.93 | 110.46 | 107.46 | 110.36 | 487,091 | +1.18(+1.08%) |