Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 87.14 | 88.47 | 86.44 | 87.55 | 675,317 | +2.70(+3.18%) |
Sep 25, 2024 | 84.59 | 85.15 | 83.69 | 84.85 | 660,993 | +0.38(+0.46%) |
Sep 24, 2024 | 85.00 | 85.69 | 84.05 | 84.47 | 550,405 | -0.56(-0.66%) |
Sep 23, 2024 | 86.68 | 87.95 | 84.85 | 85.03 | 847,971 | -0.81(-0.94%) |
Sep 20, 2024 | 86.75 | 87.56 | 85.68 | 85.84 | 1,041,251 | -1.62(-1.85%) |
Sep 19, 2024 | 88.47 | 88.75 | 86.83 | 87.46 | 863,547 | +2.08(+2.44%) |
Sep 18, 2024 | 86.42 | 88.30 | 85.09 | 85.38 | 743,268 | -1.20(-1.39%) |
Sep 17, 2024 | 86.26 | 87.28 | 84.88 | 86.58 | 551,458 | +1.99(+2.35%) |
Sep 16, 2024 | 83.97 | 85.37 | 83.36 | 84.59 | 488,077 | +1.11(+1.33%) |
Sep 13, 2024 | 82.51 | 84.23 | 82.51 | 83.48 | 488,937 | +2.44(+3.01%) |
Sep 12, 2024 | 80.75 | 82.24 | 79.56 | 81.04 | 397,530 | +0.82(+1.02%) |
Sep 11, 2024 | 79.52 | 80.94 | 78.02 | 80.22 | 583,075 | +0.11(+0.14%) |
Sep 10, 2024 | 80.80 | 81.13 | 79.20 | 80.11 | 769,851 | -0.14(-0.17%) |
Sep 09, 2024 | 81.98 | 84.74 | 79.94 | 80.25 | 718,284 | -1.33(-1.63%) |
Sep 06, 2024 | 83.04 | 84.50 | 81.40 | 81.58 | 565,620 | -1.61(-1.94%) |
Sep 05, 2024 | 85.12 | 85.12 | 83.00 | 83.19 | 521,097 | -1.50(-1.77%) |
Sep 04, 2024 | 85.21 | 85.41 | 84.00 | 84.69 | 864,127 | -1.44(-1.67%) |
Sep 03, 2024 | 89.86 | 90.59 | 85.94 | 86.13 | 588,489 | -4.47(-4.93%) |
Aug 30, 2024 | 89.83 | 90.76 | 88.60 | 90.60 | 689,468 | +1.47(+1.65%) |
Aug 29, 2024 | 89.61 | 90.18 | 87.32 | 89.13 | 677,518 | +0.30(+0.34%) |
Aug 28, 2024 | 88.84 | 89.20 | 87.90 | 88.83 | 517,652 | -0.40(-0.45%) |
Aug 27, 2024 | 90.36 | 90.75 | 89.03 | 89.23 | 565,589 | -1.42(-1.57%) |
Aug 26, 2024 | 91.64 | 92.81 | 90.33 | 90.65 | 864,096 | +0.05(+0.06%) |
Aug 23, 2024 | 88.57 | 91.18 | 88.07 | 90.60 | 741,254 | +3.27(+3.74%) |
Aug 22, 2024 | 87.35 | 87.89 | 86.63 | 87.33 | 466,361 | +0.58(+0.67%) |
Aug 21, 2024 | 86.58 | 87.37 | 85.57 | 86.75 | 416,429 | +1.31(+1.53%) |
Aug 20, 2024 | 86.28 | 86.59 | 85.03 | 85.44 | 349,300 | -0.95(-1.10%) |
Aug 19, 2024 | 86.72 | 87.06 | 85.90 | 86.39 | 326,327 | +0.22(+0.26%) |
Aug 16, 2024 | 86.61 | 87.81 | 85.46 | 86.17 | 696,649 | -0.86(-0.99%) |
Aug 15, 2024 | 88.25 | 88.53 | 86.43 | 87.03 | 893,303 | +1.22(+1.42%) |
Aug 14, 2024 | 86.11 | 86.25 | 84.72 | 85.81 | 733,146 | +0.19(+0.22%) |
Aug 13, 2024 | 84.64 | 86.12 | 83.04 | 85.62 | 770,073 | +2.03(+2.43%) |
Aug 12, 2024 | 85.46 | 85.73 | 83.11 | 83.59 | 660,967 | -2.34(-2.72%) |
Aug 09, 2024 | 84.58 | 86.22 | 83.77 | 85.93 | 1,130,161 | +2.48(+2.97%) |
Aug 08, 2024 | 82.87 | 84.73 | 82.15 | 83.45 | 732,155 | +2.19(+2.70%) |
Aug 07, 2024 | 83.30 | 84.94 | 81.01 | 81.26 | 897,340 | -0.95(-1.16%) |
Aug 06, 2024 | 80.78 | 83.73 | 79.79 | 82.21 | 1,351,930 | +1.42(+1.76%) |
Aug 05, 2024 | 81.07 | 83.74 | 77.54 | 80.79 | 2,639,970 | -4.61(-5.40%) |
Aug 02, 2024 | 84.94 | 88.70 | 83.40 | 85.40 | 2,831,447 | -12.87(-13.10%) |
Aug 01, 2024 | 102.19 | 103.94 | 95.69 | 98.27 | 994,453 | -4.53(-4.41%) |
Jul 31, 2024 | 101.33 | 105.42 | 100.36 | 102.80 | 1,232,763 | +2.71(+2.71%) |
Jul 30, 2024 | 101.45 | 102.44 | 99.97 | 100.09 | 568,446 | -0.31(-0.31%) |
Jul 29, 2024 | 101.75 | 102.47 | 100.31 | 100.40 | 465,936 | -0.76(-0.75%) |
Jul 26, 2024 | 100.25 | 102.59 | 99.47 | 101.16 | 547,739 | +2.81(+2.86%) |
Jul 25, 2024 | 96.75 | 100.32 | 96.07 | 98.35 | 695,428 | +2.43(+2.53%) |
Jul 24, 2024 | 99.41 | 100.52 | 95.88 | 95.92 | 581,932 | -3.79(-3.80%) |
Jul 23, 2024 | 98.44 | 101.35 | 98.25 | 99.71 | 647,229 | +0.97(+0.98%) |
Jul 22, 2024 | 97.76 | 99.03 | 96.74 | 98.74 | 624,922 | +1.90(+1.96%) |
Jul 19, 2024 | 97.93 | 98.62 | 96.43 | 96.84 | 328,000 | -0.86(-0.88%) |
Jul 18, 2024 | 98.42 | 102.53 | 97.24 | 97.70 | 626,802 | -1.14(-1.15%) |
Jul 17, 2024 | 102.17 | 103.47 | 98.72 | 98.84 | 709,662 | -3.63(-3.54%) |
Jul 16, 2024 | 98.48 | 102.54 | 97.79 | 102.47 | 985,291 | +5.50(+5.67%) |
Jul 15, 2024 | 96.30 | 99.17 | 96.30 | 96.97 | 846,004 | -0.12(-0.12%) |
Jul 12, 2024 | 95.96 | 98.77 | 95.62 | 97.09 | 828,252 | +2.38(+2.51%) |
Jul 11, 2024 | 92.89 | 96.10 | 92.89 | 94.71 | 847,819 | +3.65(+4.01%) |
Jul 10, 2024 | 89.34 | 91.17 | 89.08 | 91.06 | 469,291 | +2.16(+2.43%) |
Jul 09, 2024 | 89.42 | 90.53 | 88.86 | 88.90 | 486,163 | -0.85(-0.95%) |
Jul 08, 2024 | 89.09 | 90.24 | 88.89 | 89.75 | 557,087 | +1.33(+1.50%) |
Jul 05, 2024 | 88.05 | 88.65 | 87.12 | 88.42 | 418,839 | +0.25(+0.28%) |
Jul 03, 2024 | 88.23 | 88.99 | 87.37 | 88.17 | 322,010 | +0.34(+0.39%) |
Jul 02, 2024 | 87.49 | 88.67 | 86.95 | 87.83 | 520,103 | +0.99(+1.14%) |