Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 86.93 | 89.91 | 86.75 | 89.31 | 1,799,416 | +3.47(+4.04%) |
Sep 25, 2024 | 85.97 | 86.12 | 85.16 | 85.84 | 805,800 | +0.10(+0.12%) |
Sep 24, 2024 | 84.04 | 85.77 | 83.84 | 85.74 | 940,668 | +1.76(+2.10%) |
Sep 23, 2024 | 83.30 | 84.20 | 83.08 | 83.98 | 668,400 | +1.09(+1.31%) |
Sep 20, 2024 | 84.02 | 84.19 | 82.62 | 82.89 | 2,606,285 | -1.40(-1.66%) |
Sep 19, 2024 | 84.50 | 84.50 | 83.36 | 84.29 | 679,470 | +1.40(+1.69%) |
Sep 18, 2024 | 82.90 | 84.29 | 82.30 | 82.89 | 904,176 | +0.42(+0.51%) |
Sep 17, 2024 | 82.09 | 83.25 | 81.92 | 82.47 | 583,570 | +0.77(+0.94%) |
Sep 16, 2024 | 80.82 | 81.93 | 80.45 | 81.70 | 820,998 | +1.73(+2.16%) |
Sep 13, 2024 | 79.75 | 80.59 | 79.42 | 79.97 | 986,156 | +0.57(+0.72%) |
Sep 12, 2024 | 78.40 | 79.42 | 77.88 | 79.40 | 982,230 | +0.94(+1.20%) |
Sep 11, 2024 | 78.48 | 78.57 | 76.63 | 78.46 | 593,139 | -0.22(-0.28%) |
Sep 10, 2024 | 78.14 | 78.81 | 77.71 | 78.68 | 556,700 | +0.79(+1.01%) |
Sep 09, 2024 | 77.33 | 77.99 | 76.80 | 77.89 | 830,877 | +0.98(+1.27%) |
Sep 06, 2024 | 78.04 | 78.63 | 76.78 | 76.91 | 864,869 | -0.95(-1.22%) |
Sep 05, 2024 | 79.87 | 79.95 | 76.94 | 77.86 | 1,561,841 | -2.49(-3.10%) |
Sep 04, 2024 | 81.09 | 81.26 | 79.76 | 80.35 | 625,124 | -0.91(-1.12%) |
Sep 03, 2024 | 83.53 | 83.67 | 80.65 | 81.26 | 740,813 | -2.46(-2.94%) |
Aug 30, 2024 | 82.48 | 83.86 | 82.43 | 83.72 | 1,007,080 | +1.62(+1.97%) |
Aug 29, 2024 | 82.40 | 82.94 | 81.13 | 82.10 | 603,667 | +0.26(+0.32%) |
Aug 28, 2024 | 81.72 | 82.64 | 81.59 | 81.84 | 577,041 | +0.08(+0.10%) |
Aug 27, 2024 | 81.85 | 82.39 | 80.98 | 81.76 | 702,371 | -0.60(-0.73%) |
Aug 26, 2024 | 82.96 | 83.22 | 82.12 | 82.36 | 562,113 | -0.18(-0.22%) |
Aug 23, 2024 | 81.82 | 83.09 | 81.18 | 82.54 | 562,529 | +1.41(+1.74%) |
Aug 22, 2024 | 81.82 | 82.10 | 80.88 | 81.13 | 627,664 | -0.75(-0.92%) |
Aug 21, 2024 | 81.19 | 81.94 | 81.02 | 81.88 | 573,128 | +1.08(+1.34%) |
Aug 20, 2024 | 80.63 | 81.11 | 80.38 | 80.80 | 605,337 | +0.10(+0.12%) |
Aug 19, 2024 | 79.91 | 80.70 | 79.59 | 80.70 | 584,891 | +1.05(+1.32%) |
Aug 16, 2024 | 80.16 | 80.52 | 79.43 | 79.65 | 834,207 | -0.60(-0.75%) |
Aug 15, 2024 | 80.86 | 81.25 | 79.86 | 80.25 | 735,077 | +0.49(+0.61%) |
Aug 14, 2024 | 79.95 | 80.35 | 79.17 | 79.76 | 652,152 | +0.19(+0.24%) |
Aug 13, 2024 | 79.51 | 79.79 | 78.63 | 79.57 | 679,883 | +0.70(+0.89%) |
Aug 12, 2024 | 80.21 | 80.41 | 78.75 | 78.87 | 698,781 | -1.40(-1.74%) |
Aug 09, 2024 | 80.53 | 81.27 | 79.61 | 80.27 | 628,008 | -0.22(-0.27%) |
Aug 08, 2024 | 80.80 | 81.49 | 79.79 | 80.49 | 1,075,079 | +0.22(+0.27%) |
Aug 07, 2024 | 81.99 | 83.62 | 79.96 | 80.27 | 1,291,718 | -1.39(-1.70%) |
Aug 06, 2024 | 81.80 | 83.43 | 81.29 | 81.66 | 860,020 | +0.01(+0.01%) |
Aug 05, 2024 | 80.73 | 82.56 | 79.67 | 81.65 | 1,243,260 | -0.75(-0.91%) |
Aug 02, 2024 | 81.70 | 82.46 | 80.27 | 82.40 | 1,106,844 | -0.14(-0.17%) |
Aug 01, 2024 | 85.02 | 85.86 | 81.36 | 82.54 | 875,103 | -2.50(-2.94%) |
Jul 31, 2024 | 85.62 | 85.85 | 84.76 | 85.04 | 1,746,435 | -0.09(-0.11%) |
Jul 30, 2024 | 84.90 | 85.66 | 84.67 | 85.13 | 884,379 | +0.95(+1.12%) |
Jul 29, 2024 | 84.18 | 84.97 | 83.51 | 84.18 | 1,063,016 | +0.00(+0.00%) |
Jul 26, 2024 | 83.24 | 84.59 | 82.99 | 84.18 | 1,154,080 | +2.31(+2.82%) |
Jul 25, 2024 | 80.87 | 83.02 | 80.81 | 81.87 | 1,511,308 | +1.41(+1.76%) |
Jul 24, 2024 | 80.58 | 82.19 | 80.35 | 80.46 | 2,175,439 | +0.29(+0.36%) |
Jul 23, 2024 | 80.62 | 84.75 | 79.53 | 80.17 | 2,731,518 | -8.31(-9.39%) |
Jul 22, 2024 | 87.82 | 88.75 | 86.35 | 88.48 | 1,143,107 | +0.82(+0.93%) |
Jul 19, 2024 | 89.03 | 89.34 | 87.24 | 87.66 | 1,042,546 | -1.03(-1.16%) |
Jul 18, 2024 | 89.46 | 92.10 | 88.51 | 88.69 | 1,029,827 | -1.12(-1.24%) |
Jul 17, 2024 | 91.13 | 91.78 | 89.80 | 89.80 | 854,058 | -1.83(-2.00%) |
Jul 16, 2024 | 88.44 | 91.79 | 88.16 | 91.64 | 1,343,327 | +4.16(+4.76%) |
Jul 15, 2024 | 87.89 | 88.86 | 87.37 | 87.47 | 1,158,997 | -0.03(-0.03%) |
Jul 12, 2024 | 86.61 | 88.31 | 86.33 | 87.50 | 1,002,808 | +1.74(+2.03%) |
Jul 11, 2024 | 83.87 | 86.06 | 83.46 | 85.76 | 1,008,561 | +3.08(+3.72%) |
Jul 10, 2024 | 80.88 | 82.82 | 80.78 | 82.68 | 1,017,886 | +2.25(+2.80%) |
Jul 09, 2024 | 80.54 | 81.02 | 79.90 | 80.43 | 972,255 | -0.33(-0.41%) |
Jul 08, 2024 | 80.42 | 81.05 | 80.13 | 80.76 | 729,512 | +0.58(+0.72%) |
Jul 05, 2024 | 80.07 | 80.36 | 78.87 | 80.18 | 1,194,566 | -0.56(-0.69%) |
Jul 03, 2024 | 80.47 | 81.37 | 80.23 | 80.74 | 541,832 | +0.15(+0.19%) |
Jul 02, 2024 | 79.70 | 80.80 | 79.38 | 80.59 | 1,032,713 | +0.71(+0.89%) |