Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 92.72 | 93.57 | 88.83 | 89.15 | 5,757,260 | -5.54(-5.85%) |
Sep 25, 2024 | 95.31 | 95.66 | 94.20 | 94.69 | 2,640,999 | -0.54(-0.57%) |
Sep 24, 2024 | 95.88 | 96.05 | 94.88 | 95.23 | 1,883,244 | -0.04(-0.04%) |
Sep 23, 2024 | 94.18 | 95.38 | 94.14 | 95.27 | 2,299,210 | +1.30(+1.38%) |
Sep 20, 2024 | 93.24 | 94.52 | 93.05 | 93.97 | 6,023,152 | +0.20(+0.21%) |
Sep 19, 2024 | 95.18 | 95.28 | 93.28 | 93.77 | 2,124,175 | -0.13(-0.14%) |
Sep 18, 2024 | 94.70 | 95.26 | 93.85 | 93.90 | 1,824,998 | -0.76(-0.80%) |
Sep 17, 2024 | 93.70 | 94.95 | 93.37 | 94.66 | 2,464,350 | +0.98(+1.05%) |
Sep 16, 2024 | 92.86 | 93.88 | 92.36 | 93.68 | 2,285,997 | +2.31(+2.53%) |
Sep 13, 2024 | 90.75 | 91.39 | 90.26 | 91.37 | 1,851,522 | +0.87(+0.96%) |
Sep 12, 2024 | 90.51 | 90.74 | 90.06 | 90.50 | 2,333,220 | +0.26(+0.29%) |
Sep 11, 2024 | 91.44 | 91.53 | 89.00 | 90.24 | 3,434,568 | -1.48(-1.61%) |
Sep 10, 2024 | 92.07 | 92.89 | 90.39 | 91.72 | 3,441,376 | -0.32(-0.35%) |
Sep 09, 2024 | 91.56 | 92.77 | 90.90 | 92.04 | 2,825,516 | +0.98(+1.08%) |
Sep 06, 2024 | 91.89 | 92.42 | 90.53 | 91.06 | 3,207,328 | -0.75(-0.82%) |
Sep 05, 2024 | 91.92 | 92.40 | 91.23 | 91.81 | 2,733,421 | +0.49(+0.54%) |
Sep 04, 2024 | 92.74 | 93.00 | 90.82 | 91.32 | 3,158,929 | -0.92(-1.00%) |
Sep 03, 2024 | 91.81 | 92.83 | 91.00 | 92.24 | 3,684,749 | -0.12(-0.13%) |
Aug 30, 2024 | 89.93 | 92.61 | 89.78 | 92.36 | 4,921,723 | +2.21(+2.45%) |
Aug 29, 2024 | 88.41 | 90.66 | 88.20 | 90.15 | 4,178,563 | +1.94(+2.20%) |
Aug 28, 2024 | 88.17 | 88.77 | 87.74 | 88.21 | 1,670,351 | -0.23(-0.26%) |
Aug 27, 2024 | 88.42 | 88.78 | 88.11 | 88.44 | 1,351,048 | -0.16(-0.18%) |
Aug 26, 2024 | 88.77 | 89.28 | 88.35 | 88.60 | 1,497,867 | +0.53(+0.60%) |
Aug 23, 2024 | 88.00 | 88.19 | 87.34 | 88.07 | 1,557,244 | +0.57(+0.65%) |
Aug 22, 2024 | 87.08 | 87.88 | 87.08 | 87.50 | 1,694,209 | +0.47(+0.54%) |
Aug 21, 2024 | 87.13 | 87.46 | 86.68 | 87.03 | 1,809,507 | +0.44(+0.51%) |
Aug 20, 2024 | 88.17 | 88.36 | 86.20 | 86.59 | 2,219,041 | -1.81(-2.05%) |
Aug 19, 2024 | 87.50 | 88.68 | 87.40 | 88.40 | 2,074,465 | +0.94(+1.07%) |
Aug 16, 2024 | 86.67 | 87.74 | 86.50 | 87.46 | 5,610,575 | +0.49(+0.56%) |
Aug 15, 2024 | 87.00 | 87.14 | 86.03 | 86.97 | 2,555,280 | +0.63(+0.73%) |
Aug 14, 2024 | 85.67 | 86.52 | 85.47 | 86.34 | 2,156,106 | +0.60(+0.70%) |
Aug 13, 2024 | 85.07 | 86.00 | 84.57 | 85.74 | 2,616,195 | +0.56(+0.66%) |
Aug 12, 2024 | 85.50 | 85.53 | 84.47 | 85.18 | 2,101,931 | +0.18(+0.21%) |
Aug 09, 2024 | 85.33 | 85.44 | 84.24 | 85.00 | 2,569,488 | -0.33(-0.39%) |
Aug 08, 2024 | 83.30 | 85.44 | 82.99 | 85.33 | 2,777,025 | +2.27(+2.73%) |
Aug 07, 2024 | 83.53 | 84.92 | 82.97 | 83.06 | 3,701,903 | +0.74(+0.90%) |
Aug 06, 2024 | 79.36 | 83.03 | 78.97 | 82.32 | 5,484,175 | +3.70(+4.71%) |
Aug 05, 2024 | 78.04 | 78.88 | 76.91 | 78.62 | 3,528,768 | -1.55(-1.93%) |
Aug 02, 2024 | 81.18 | 81.49 | 78.95 | 80.17 | 3,394,442 | -1.89(-2.30%) |
Aug 01, 2024 | 82.58 | 83.01 | 81.53 | 82.06 | 2,089,814 | -0.28(-0.34%) |
Jul 31, 2024 | 82.68 | 83.02 | 81.88 | 82.34 | 3,364,385 | +0.53(+0.65%) |
Jul 30, 2024 | 81.33 | 82.16 | 81.12 | 81.81 | 2,013,215 | +0.58(+0.72%) |
Jul 29, 2024 | 81.25 | 81.36 | 80.11 | 81.22 | 2,173,307 | +0.18(+0.22%) |
Jul 26, 2024 | 80.77 | 81.47 | 80.27 | 81.05 | 1,848,725 | +0.61(+0.76%) |
Jul 25, 2024 | 81.05 | 81.16 | 80.33 | 80.43 | 2,672,159 | -0.75(-0.93%) |
Jul 24, 2024 | 82.24 | 82.43 | 81.12 | 81.18 | 2,401,964 | -1.06(-1.29%) |
Jul 23, 2024 | 83.15 | 83.59 | 82.06 | 82.24 | 2,355,134 | -1.19(-1.42%) |
Jul 22, 2024 | 82.48 | 83.49 | 82.03 | 83.43 | 3,015,280 | +0.95(+1.15%) |
Jul 19, 2024 | 82.61 | 83.76 | 82.31 | 82.48 | 3,130,497 | +0.03(+0.04%) |
Jul 18, 2024 | 83.79 | 83.79 | 81.60 | 82.45 | 4,916,304 | -1.91(-2.26%) |
Jul 17, 2024 | 84.33 | 85.18 | 84.07 | 84.36 | 2,170,224 | +0.31(+0.36%) |
Jul 16, 2024 | 83.66 | 84.14 | 83.28 | 84.05 | 1,580,973 | +0.38(+0.45%) |
Jul 15, 2024 | 83.99 | 84.75 | 83.58 | 83.67 | 2,082,422 | +0.02(+0.02%) |
Jul 12, 2024 | 82.51 | 83.83 | 82.20 | 83.65 | 2,229,294 | +1.74(+2.12%) |
Jul 11, 2024 | 81.27 | 82.35 | 81.02 | 81.92 | 1,477,963 | +0.57(+0.70%) |
Jul 10, 2024 | 81.11 | 81.41 | 80.82 | 81.34 | 1,412,049 | -0.10(-0.12%) |
Jul 09, 2024 | 80.85 | 81.87 | 80.74 | 81.44 | 1,603,873 | +0.41(+0.51%) |
Jul 08, 2024 | 81.14 | 81.71 | 80.95 | 81.03 | 1,426,132 | -0.25(-0.30%) |
Jul 05, 2024 | 81.70 | 81.76 | 80.92 | 81.27 | 1,330,616 | -0.54(-0.66%) |
Jul 03, 2024 | 81.25 | 82.26 | 81.12 | 81.82 | 1,583,721 | +0.46(+0.57%) |
Jul 02, 2024 | 81.36 | 81.68 | 80.75 | 81.35 | 1,858,133 | +0.60(+0.75%) |