Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 92.98 | 92.98 | 91.73 | 92.47 | 894,905 | -0.40(-0.43%) |
Sep 19, 2024 | 91.64 | 92.93 | 90.51 | 92.87 | 488,398 | +2.89(+3.21%) |
Sep 18, 2024 | 89.59 | 90.91 | 88.78 | 89.98 | 430,710 | +0.39(+0.44%) |
Sep 17, 2024 | 89.32 | 90.36 | 89.03 | 89.59 | 581,145 | +0.82(+0.92%) |
Sep 16, 2024 | 86.23 | 89.21 | 86.23 | 88.77 | 539,125 | +2.98(+3.47%) |
Sep 13, 2024 | 84.72 | 85.97 | 84.72 | 85.79 | 262,130 | +1.51(+1.79%) |
Sep 12, 2024 | 84.20 | 84.66 | 83.40 | 84.28 | 248,758 | +1.35(+1.63%) |
Sep 11, 2024 | 82.97 | 83.10 | 81.28 | 82.93 | 262,010 | -0.89(-1.06%) |
Sep 10, 2024 | 84.51 | 84.51 | 82.74 | 83.82 | 282,002 | -0.69(-0.82%) |
Sep 09, 2024 | 83.93 | 85.60 | 82.88 | 84.51 | 352,599 | +1.11(+1.33%) |
Sep 06, 2024 | 85.35 | 85.77 | 82.63 | 83.40 | 247,302 | -1.97(-2.31%) |
Sep 05, 2024 | 85.15 | 85.53 | 84.59 | 85.37 | 312,748 | +0.33(+0.39%) |
Sep 04, 2024 | 84.61 | 85.61 | 84.61 | 85.04 | 256,496 | -0.22(-0.26%) |
Sep 03, 2024 | 86.95 | 87.33 | 84.81 | 85.26 | 337,753 | -2.88(-3.27%) |
Aug 30, 2024 | 87.61 | 88.19 | 86.70 | 88.14 | 384,626 | +1.16(+1.33%) |
Aug 29, 2024 | 87.15 | 87.81 | 86.21 | 86.98 | 379,916 | +0.30(+0.35%) |
Aug 28, 2024 | 86.84 | 87.87 | 86.64 | 86.68 | 337,844 | -0.35(-0.40%) |
Aug 27, 2024 | 86.98 | 87.41 | 86.59 | 87.03 | 220,058 | -0.23(-0.26%) |
Aug 26, 2024 | 87.95 | 88.17 | 87.05 | 87.26 | 237,895 | -0.28(-0.32%) |
Aug 23, 2024 | 86.02 | 87.97 | 85.52 | 87.54 | 415,570 | +2.62(+3.09%) |
Aug 22, 2024 | 85.43 | 86.24 | 84.81 | 84.92 | 278,510 | -0.65(-0.76%) |
Aug 21, 2024 | 85.19 | 85.71 | 84.44 | 85.57 | 295,205 | +0.69(+0.81%) |
Aug 20, 2024 | 85.43 | 85.43 | 84.25 | 84.88 | 306,320 | -0.72(-0.84%) |
Aug 19, 2024 | 85.63 | 85.99 | 85.03 | 85.60 | 303,564 | +0.03(+0.04%) |
Aug 16, 2024 | 85.06 | 85.93 | 84.75 | 85.57 | 614,762 | +0.57(+0.67%) |
Aug 15, 2024 | 84.80 | 85.34 | 83.49 | 85.00 | 706,523 | +1.45(+1.74%) |
Aug 14, 2024 | 81.66 | 83.58 | 81.50 | 83.55 | 396,664 | +2.40(+2.96%) |
Aug 13, 2024 | 80.77 | 81.45 | 80.16 | 81.15 | 426,109 | +0.93(+1.16%) |
Aug 12, 2024 | 81.81 | 81.81 | 80.09 | 80.22 | 333,074 | -1.45(-1.78%) |
Aug 09, 2024 | 81.08 | 82.08 | 80.64 | 81.67 | 481,316 | +0.43(+0.53%) |
Aug 08, 2024 | 79.93 | 81.49 | 79.66 | 81.24 | 365,934 | +2.03(+2.56%) |
Aug 07, 2024 | 80.28 | 80.89 | 79.18 | 79.21 | 467,423 | +0.14(+0.18%) |
Aug 06, 2024 | 78.87 | 79.94 | 78.48 | 79.07 | 773,319 | +0.16(+0.20%) |
Aug 05, 2024 | 78.90 | 79.64 | 76.64 | 78.91 | 1,101,548 | -2.93(-3.58%) |
Aug 02, 2024 | 84.28 | 84.42 | 81.45 | 81.84 | 796,625 | -4.18(-4.86%) |
Aug 01, 2024 | 88.75 | 89.45 | 85.13 | 86.02 | 653,990 | -2.65(-2.99%) |
Jul 31, 2024 | 88.13 | 90.00 | 87.63 | 88.67 | 551,388 | +0.85(+0.97%) |
Jul 30, 2024 | 87.68 | 88.87 | 87.30 | 87.82 | 789,653 | +0.84(+0.97%) |
Jul 29, 2024 | 88.07 | 88.65 | 86.44 | 86.98 | 497,253 | -1.24(-1.41%) |
Jul 26, 2024 | 87.59 | 88.60 | 86.81 | 88.22 | 611,193 | +1.54(+1.78%) |
Jul 25, 2024 | 82.98 | 87.28 | 82.98 | 86.68 | 1,209,919 | +2.10(+2.48%) |
Jul 24, 2024 | 85.00 | 87.19 | 83.76 | 84.58 | 1,767,101 | +2.22(+2.70%) |
Jul 23, 2024 | 82.07 | 83.67 | 81.68 | 82.36 | 975,479 | +0.35(+0.43%) |
Jul 22, 2024 | 82.29 | 82.99 | 81.12 | 82.01 | 963,679 | -1.21(-1.45%) |
Jul 19, 2024 | 82.76 | 83.39 | 82.17 | 83.22 | 835,741 | +0.26(+0.31%) |
Jul 18, 2024 | 84.33 | 85.48 | 82.94 | 82.96 | 683,233 | -1.41(-1.67%) |
Jul 17, 2024 | 83.77 | 86.64 | 83.68 | 84.37 | 1,134,342 | +0.33(+0.39%) |
Jul 16, 2024 | 85.25 | 85.45 | 82.41 | 84.04 | 1,546,021 | -1.48(-1.73%) |
Jul 15, 2024 | 85.41 | 86.14 | 84.50 | 85.52 | 627,567 | +0.82(+0.97%) |
Jul 12, 2024 | 84.77 | 85.72 | 84.50 | 84.70 | 456,104 | +0.35(+0.41%) |
Jul 11, 2024 | 83.90 | 84.73 | 83.82 | 84.35 | 532,691 | +1.05(+1.26%) |
Jul 10, 2024 | 81.90 | 83.56 | 81.59 | 83.30 | 309,075 | +1.46(+1.78%) |
Jul 09, 2024 | 81.53 | 82.62 | 81.27 | 81.84 | 364,458 | +0.62(+0.76%) |
Jul 08, 2024 | 81.57 | 82.74 | 81.21 | 81.22 | 585,875 | -1.19(-1.44%) |
Jul 05, 2024 | 83.00 | 83.06 | 81.98 | 82.41 | 613,380 | -1.03(-1.23%) |
Jul 03, 2024 | 83.76 | 84.22 | 83.17 | 83.44 | 239,535 | +0.03(+0.04%) |
Jul 02, 2024 | 83.54 | 83.85 | 83.16 | 83.41 | 484,568 | -0.47(-0.56%) |