Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 87.75 | 88.10 | 87.42 | 87.71 | 888,503 | +0.61(+0.70%) |
Sep 25, 2024 | 87.87 | 87.96 | 86.97 | 87.10 | 1,102,520 | -1.08(-1.22%) |
Sep 24, 2024 | 88.23 | 88.35 | 87.98 | 88.18 | 1,465,385 | +0.15(+0.17%) |
Sep 23, 2024 | 87.90 | 88.12 | 87.67 | 88.03 | 2,154,645 | +0.50(+0.57%) |
Sep 20, 2024 | 87.65 | 87.65 | 87.14 | 87.53 | 871,712 | -0.46(-0.52%) |
Sep 19, 2024 | 88.27 | 88.28 | 87.51 | 87.99 | 1,085,666 | +1.19(+1.37%) |
Sep 18, 2024 | 87.11 | 87.94 | 86.55 | 86.80 | 1,428,000 | -0.14(-0.16%) |
Sep 17, 2024 | 86.97 | 87.48 | 86.67 | 86.94 | 816,903 | +0.26(+0.30%) |
Sep 16, 2024 | 86.31 | 86.79 | 86.18 | 86.68 | 1,279,306 | +0.62(+0.72%) |
Sep 13, 2024 | 85.45 | 86.20 | 85.45 | 86.06 | 1,005,565 | +0.96(+1.13%) |
Sep 12, 2024 | 84.66 | 85.16 | 84.09 | 85.10 | 797,443 | +0.69(+0.82%) |
Sep 11, 2024 | 83.96 | 84.50 | 82.57 | 84.41 | 771,297 | +0.28(+0.33%) |
Sep 10, 2024 | 84.35 | 84.35 | 83.48 | 84.13 | 640,104 | -0.03(-0.04%) |
Sep 09, 2024 | 83.82 | 84.62 | 83.78 | 84.16 | 1,001,492 | +0.70(+0.84%) |
Sep 06, 2024 | 84.55 | 85.07 | 83.32 | 83.46 | 937,725 | -1.02(-1.21%) |
Sep 05, 2024 | 85.04 | 85.04 | 84.13 | 84.48 | 1,175,160 | -0.41(-0.48%) |
Sep 04, 2024 | 84.97 | 85.47 | 84.65 | 84.89 | 661,915 | -0.25(-0.29%) |
Sep 03, 2024 | 86.18 | 86.39 | 84.80 | 85.14 | 1,586,919 | -1.46(-1.69%) |
Aug 30, 2024 | 86.26 | 86.66 | 85.65 | 86.60 | 609,934 | +0.59(+0.69%) |
Aug 29, 2024 | 86.08 | 86.65 | 85.61 | 86.01 | 676,569 | +0.30(+0.35%) |
Aug 28, 2024 | 85.94 | 86.15 | 85.30 | 85.71 | 791,464 | -0.40(-0.46%) |
Aug 27, 2024 | 85.87 | 86.18 | 85.75 | 86.11 | 540,322 | -0.09(-0.10%) |
Aug 26, 2024 | 86.66 | 86.91 | 86.12 | 86.20 | 696,563 | -0.13(-0.15%) |
Aug 23, 2024 | 85.56 | 86.46 | 85.33 | 86.33 | 1,011,961 | +1.35(+1.59%) |
Aug 22, 2024 | 85.45 | 85.68 | 84.83 | 84.98 | 680,032 | -0.35(-0.41%) |
Aug 21, 2024 | 84.84 | 85.35 | 84.63 | 85.33 | 1,067,808 | +0.88(+1.04%) |
Aug 20, 2024 | 84.86 | 85.04 | 84.30 | 84.45 | 940,291 | -0.52(-0.61%) |
Aug 19, 2024 | 84.45 | 84.99 | 84.41 | 84.97 | 1,767,352 | +0.65(+0.77%) |
Aug 16, 2024 | 83.92 | 84.37 | 83.88 | 84.32 | 969,257 | +0.23(+0.27%) |
Aug 15, 2024 | 83.67 | 84.25 | 83.62 | 84.09 | 1,269,157 | +1.25(+1.51%) |
Aug 14, 2024 | 82.87 | 83.03 | 82.57 | 82.84 | 1,453,379 | +0.14(+0.17%) |
Aug 13, 2024 | 82.10 | 82.84 | 81.93 | 82.70 | 713,045 | +1.00(+1.22%) |
Aug 12, 2024 | 82.26 | 82.26 | 81.52 | 81.70 | 998,099 | -0.41(-0.50%) |
Aug 09, 2024 | 82.08 | 82.35 | 81.40 | 82.11 | 764,450 | +0.14(+0.17%) |
Aug 08, 2024 | 80.76 | 82.03 | 80.72 | 81.97 | 1,155,735 | +1.72(+2.14%) |
Aug 07, 2024 | 81.74 | 82.18 | 80.20 | 80.25 | 1,700,982 | -0.64(-0.79%) |
Aug 06, 2024 | 80.26 | 81.93 | 80.04 | 80.89 | 1,959,182 | +0.97(+1.21%) |
Aug 05, 2024 | 79.42 | 80.94 | 78.96 | 79.92 | 2,494,390 | -2.04(-2.49%) |
Aug 02, 2024 | 82.65 | 82.65 | 81.09 | 81.96 | 1,959,612 | -1.74(-2.08%) |
Aug 01, 2024 | 85.14 | 85.55 | 83.22 | 83.70 | 2,473,518 | -1.24(-1.46%) |
Jul 31, 2024 | 85.16 | 85.86 | 84.66 | 84.94 | 1,250,930 | +0.35(+0.41%) |
Jul 30, 2024 | 84.51 | 84.93 | 84.14 | 84.59 | 1,158,557 | +0.30(+0.36%) |
Jul 29, 2024 | 84.32 | 84.53 | 83.93 | 84.29 | 961,207 | +0.13(+0.15%) |
Jul 26, 2024 | 83.61 | 84.42 | 83.55 | 84.16 | 2,550,837 | +1.10(+1.32%) |
Jul 25, 2024 | 82.76 | 84.28 | 82.59 | 83.06 | 1,318,868 | +0.37(+0.45%) |
Jul 24, 2024 | 83.82 | 84.17 | 82.60 | 82.69 | 989,619 | -1.39(-1.65%) |
Jul 23, 2024 | 84.15 | 84.47 | 83.99 | 84.08 | 1,025,377 | -0.19(-0.23%) |
Jul 22, 2024 | 83.77 | 84.29 | 83.09 | 84.27 | 2,531,993 | +0.88(+1.06%) |
Jul 19, 2024 | 83.86 | 83.93 | 83.18 | 83.39 | 1,056,353 | -0.41(-0.49%) |
Jul 18, 2024 | 84.54 | 85.44 | 83.64 | 83.80 | 1,732,154 | -0.74(-0.88%) |
Jul 17, 2024 | 84.75 | 85.43 | 84.54 | 84.54 | 1,083,229 | -0.81(-0.95%) |
Jul 16, 2024 | 83.97 | 85.36 | 83.92 | 85.35 | 1,403,125 | +1.68(+2.01%) |
Jul 15, 2024 | 83.60 | 84.17 | 83.34 | 83.67 | 863,659 | +0.28(+0.34%) |
Jul 12, 2024 | 83.01 | 83.79 | 82.93 | 83.39 | 900,548 | +0.80(+0.97%) |
Jul 11, 2024 | 81.88 | 82.67 | 81.85 | 82.59 | 898,976 | +1.30(+1.60%) |
Jul 10, 2024 | 80.87 | 81.31 | 80.59 | 81.29 | 868,602 | +0.68(+0.84%) |
Jul 09, 2024 | 80.83 | 81.06 | 80.50 | 80.61 | 773,279 | -0.27(-0.33%) |
Jul 08, 2024 | 80.93 | 81.20 | 80.63 | 80.88 | 954,627 | +0.20(+0.25%) |
Jul 05, 2024 | 80.73 | 80.75 | 80.23 | 80.68 | 802,450 | -0.15(-0.19%) |
Jul 03, 2024 | 80.85 | 81.19 | 80.69 | 80.83 | 719,117 | +0.13(+0.16%) |
Jul 02, 2024 | 80.34 | 80.73 | 80.31 | 80.70 | 1,007,221 | +0.29(+0.36%) |