Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 91.66 | 93.36 | 90.30 | 91.61 | 4,799,099 | -0.37(-0.40%) |
Sep 24, 2024 | 91.00 | 92.84 | 90.03 | 91.98 | 7,132,027 | +5.28(+6.09%) |
Sep 23, 2024 | 84.58 | 87.70 | 84.15 | 86.70 | 3,657,942 | +1.69(+1.99%) |
Sep 20, 2024 | 86.72 | 87.13 | 84.52 | 85.01 | 9,790,748 | -2.43(-2.78%) |
Sep 19, 2024 | 90.27 | 90.97 | 87.24 | 87.44 | 3,375,183 | -0.56(-0.64%) |
Sep 18, 2024 | 88.11 | 89.20 | 87.43 | 88.00 | 3,573,700 | -0.10(-0.11%) |
Sep 17, 2024 | 85.67 | 88.15 | 85.65 | 88.10 | 3,482,234 | +2.97(+3.49%) |
Sep 16, 2024 | 85.11 | 86.95 | 84.54 | 85.13 | 2,712,661 | +0.57(+0.67%) |
Sep 13, 2024 | 84.29 | 85.69 | 83.69 | 84.56 | 4,166,032 | +0.36(+0.43%) |
Sep 12, 2024 | 84.54 | 85.26 | 83.09 | 84.20 | 2,792,940 | -0.32(-0.38%) |
Sep 11, 2024 | 84.90 | 85.00 | 82.39 | 84.52 | 2,994,184 | -0.61(-0.72%) |
Sep 10, 2024 | 86.90 | 87.00 | 83.54 | 85.13 | 4,146,905 | -1.78(-2.05%) |
Sep 09, 2024 | 87.57 | 87.82 | 86.53 | 86.91 | 3,090,384 | -0.59(-0.67%) |
Sep 06, 2024 | 89.71 | 90.43 | 87.48 | 87.50 | 3,868,897 | -2.57(-2.85%) |
Sep 05, 2024 | 92.56 | 92.66 | 89.43 | 90.07 | 2,963,310 | -2.34(-2.53%) |
Sep 04, 2024 | 92.01 | 93.40 | 91.27 | 92.41 | 4,040,432 | -0.12(-0.13%) |
Sep 03, 2024 | 90.73 | 93.05 | 90.45 | 92.53 | 4,222,066 | +0.87(+0.95%) |
Aug 30, 2024 | 90.88 | 91.78 | 90.16 | 91.66 | 2,660,518 | +1.75(+1.95%) |
Aug 29, 2024 | 92.42 | 92.67 | 89.70 | 89.91 | 3,214,316 | -1.81(-1.97%) |
Aug 28, 2024 | 91.53 | 91.92 | 90.49 | 91.72 | 3,087,523 | -0.48(-0.52%) |
Aug 27, 2024 | 93.59 | 94.16 | 90.99 | 92.19 | 2,837,572 | -1.62(-1.72%) |
Aug 26, 2024 | 92.82 | 95.00 | 92.32 | 93.81 | 3,217,172 | +0.79(+0.85%) |
Aug 23, 2024 | 91.21 | 94.48 | 90.93 | 93.02 | 5,518,532 | +2.24(+2.47%) |
Aug 22, 2024 | 95.26 | 95.26 | 90.65 | 90.77 | 9,596,988 | -0.07(-0.08%) |
Aug 21, 2024 | 91.38 | 92.38 | 90.23 | 90.84 | 5,186,592 | +0.54(+0.59%) |
Aug 20, 2024 | 91.33 | 91.58 | 87.09 | 90.31 | 10,115,832 | -1.87(-2.02%) |
Aug 19, 2024 | 94.41 | 95.91 | 91.69 | 92.17 | 11,697,575 | -2.10(-2.23%) |
Aug 16, 2024 | 91.19 | 94.72 | 91.11 | 94.28 | 3,933,841 | -0.17(-0.18%) |
Aug 15, 2024 | 92.99 | 95.61 | 92.73 | 94.45 | 3,801,931 | +3.48(+3.83%) |
Aug 14, 2024 | 90.49 | 91.54 | 89.13 | 90.96 | 3,742,313 | -0.29(-0.32%) |
Aug 13, 2024 | 86.01 | 91.48 | 85.64 | 91.25 | 6,414,183 | +5.68(+6.64%) |
Aug 12, 2024 | 88.50 | 88.53 | 85.42 | 85.57 | 4,558,782 | -2.93(-3.31%) |
Aug 09, 2024 | 90.65 | 90.83 | 88.29 | 88.50 | 3,473,216 | -2.53(-2.78%) |
Aug 08, 2024 | 91.33 | 92.45 | 90.48 | 91.03 | 4,602,682 | +0.13(+0.14%) |
Aug 07, 2024 | 93.87 | 94.12 | 90.73 | 90.90 | 3,872,969 | -1.79(-1.93%) |
Aug 06, 2024 | 92.01 | 94.10 | 91.16 | 92.69 | 3,566,543 | +1.16(+1.27%) |
Aug 05, 2024 | 90.51 | 92.36 | 89.60 | 91.53 | 4,765,004 | -3.28(-3.46%) |
Aug 02, 2024 | 95.77 | 96.29 | 92.84 | 94.80 | 2,616,704 | -1.61(-1.67%) |
Aug 01, 2024 | 98.93 | 99.46 | 95.11 | 96.41 | 2,087,969 | -2.47(-2.50%) |
Jul 31, 2024 | 99.27 | 100.60 | 98.26 | 98.88 | 2,024,387 | +0.17(+0.17%) |
Jul 30, 2024 | 97.69 | 99.02 | 97.03 | 98.72 | 3,163,568 | -1.28(-1.28%) |
Jul 29, 2024 | 99.67 | 100.41 | 97.68 | 100.00 | 2,303,434 | +0.01(+0.01%) |
Jul 26, 2024 | 100.17 | 101.42 | 98.70 | 99.99 | 2,061,062 | +0.81(+0.82%) |
Jul 25, 2024 | 98.65 | 100.98 | 98.41 | 99.17 | 3,672,725 | +0.10(+0.10%) |
Jul 24, 2024 | 101.19 | 101.26 | 98.26 | 99.07 | 2,487,242 | -0.16(-0.16%) |
Jul 23, 2024 | 99.70 | 100.47 | 98.65 | 99.23 | 2,562,159 | -1.07(-1.07%) |
Jul 22, 2024 | 98.17 | 101.23 | 96.88 | 100.30 | 3,244,364 | +1.85(+1.88%) |
Jul 19, 2024 | 96.29 | 98.52 | 95.17 | 98.46 | 3,831,034 | +2.26(+2.35%) |
Jul 18, 2024 | 100.50 | 100.99 | 96.05 | 96.19 | 4,445,859 | -3.75(-3.75%) |
Jul 17, 2024 | 100.06 | 102.20 | 99.50 | 99.95 | 2,283,889 | -0.31(-0.31%) |
Jul 16, 2024 | 100.30 | 101.64 | 99.55 | 100.25 | 2,805,328 | -0.05(-0.05%) |
Jul 15, 2024 | 101.58 | 102.30 | 99.07 | 100.30 | 3,403,396 | -2.30(-2.24%) |
Jul 12, 2024 | 102.27 | 103.74 | 101.75 | 102.61 | 3,073,107 | +1.74(+1.72%) |
Jul 11, 2024 | 103.22 | 104.82 | 100.61 | 100.87 | 4,320,144 | -0.59(-0.59%) |
Jul 10, 2024 | 102.65 | 103.50 | 101.21 | 101.47 | 3,326,851 | -1.99(-1.92%) |
Jul 09, 2024 | 105.15 | 105.26 | 102.83 | 103.45 | 2,711,141 | -2.27(-2.15%) |
Jul 08, 2024 | 105.81 | 106.51 | 104.72 | 105.72 | 2,136,358 | +0.15(+0.14%) |
Jul 05, 2024 | 105.97 | 106.79 | 104.19 | 105.58 | 3,097,995 | -0.09(-0.08%) |
Jul 03, 2024 | 105.39 | 106.02 | 105.00 | 105.66 | 1,695,000 | +0.56(+0.54%) |
Jul 02, 2024 | 105.22 | 106.49 | 103.72 | 105.10 | 1,750,722 | +0.49(+0.47%) |