Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 96.15 | 97.22 | 96.15 | 97.09 | 5,121,415 | +1.97(+2.07%) |
Sep 25, 2024 | 96.02 | 96.10 | 94.89 | 95.12 | 2,907,734 | -0.64(-0.67%) |
Sep 24, 2024 | 95.32 | 95.92 | 95.13 | 95.76 | 3,959,251 | +1.29(+1.37%) |
Sep 23, 2024 | 94.02 | 94.55 | 93.82 | 94.47 | 2,579,857 | +0.40(+0.43%) |
Sep 20, 2024 | 94.63 | 94.63 | 93.70 | 94.07 | 4,808,670 | -0.67(-0.71%) |
Sep 19, 2024 | 94.88 | 95.12 | 94.22 | 94.74 | 4,175,925 | +1.41(+1.51%) |
Sep 18, 2024 | 93.93 | 94.43 | 93.10 | 93.33 | 5,577,681 | -0.40(-0.43%) |
Sep 17, 2024 | 93.59 | 94.42 | 93.50 | 93.73 | 2,940,719 | +0.18(+0.19%) |
Sep 16, 2024 | 93.10 | 93.72 | 92.83 | 93.55 | 2,919,275 | +0.86(+0.93%) |
Sep 13, 2024 | 92.13 | 93.19 | 92.06 | 92.69 | 3,229,535 | +0.83(+0.90%) |
Sep 12, 2024 | 91.31 | 91.88 | 90.79 | 91.86 | 2,981,355 | +0.84(+0.92%) |
Sep 11, 2024 | 90.80 | 91.12 | 88.89 | 91.02 | 3,696,446 | +0.22(+0.24%) |
Sep 10, 2024 | 90.72 | 90.82 | 90.07 | 90.80 | 3,149,859 | +0.04(+0.04%) |
Sep 09, 2024 | 90.41 | 91.23 | 90.41 | 90.76 | 3,206,246 | +0.87(+0.97%) |
Sep 06, 2024 | 90.91 | 91.45 | 89.71 | 89.89 | 5,308,263 | -1.15(-1.26%) |
Sep 05, 2024 | 91.95 | 92.06 | 90.83 | 91.04 | 3,793,543 | -0.72(-0.78%) |
Sep 04, 2024 | 92.37 | 92.76 | 91.66 | 91.76 | 3,154,561 | -0.38(-0.41%) |
Sep 03, 2024 | 92.91 | 93.36 | 91.85 | 92.14 | 4,751,745 | -2.14(-2.27%) |
Aug 30, 2024 | 93.52 | 94.42 | 93.06 | 94.28 | 4,323,780 | +1.02(+1.09%) |
Aug 29, 2024 | 93.08 | 93.83 | 92.49 | 93.26 | 3,025,616 | +0.51(+0.55%) |
Aug 28, 2024 | 92.84 | 93.25 | 92.41 | 92.75 | 3,262,082 | -0.40(-0.43%) |
Aug 27, 2024 | 93.07 | 93.17 | 92.55 | 93.15 | 4,422,675 | +0.01(+0.01%) |
Aug 26, 2024 | 93.14 | 93.83 | 92.99 | 93.14 | 3,831,542 | +0.41(+0.44%) |
Aug 23, 2024 | 91.90 | 92.96 | 91.83 | 92.73 | 2,899,027 | +1.21(+1.32%) |
Aug 22, 2024 | 91.71 | 91.87 | 91.20 | 91.52 | 2,842,153 | -0.19(-0.21%) |
Aug 21, 2024 | 90.97 | 91.79 | 90.93 | 91.71 | 2,305,461 | +1.04(+1.15%) |
Aug 20, 2024 | 91.05 | 91.28 | 90.58 | 90.67 | 2,417,305 | -0.33(-0.36%) |
Aug 19, 2024 | 90.58 | 91.08 | 90.58 | 91.00 | 2,293,246 | +0.43(+0.47%) |
Aug 16, 2024 | 90.30 | 90.62 | 89.89 | 90.57 | 2,901,562 | +0.11(+0.12%) |
Aug 15, 2024 | 89.90 | 90.64 | 89.71 | 90.46 | 3,864,285 | +1.41(+1.58%) |
Aug 14, 2024 | 89.27 | 89.31 | 88.59 | 89.05 | 3,620,524 | +0.00(+0.00%) |
Aug 13, 2024 | 88.48 | 89.24 | 88.27 | 89.05 | 3,118,061 | +0.88(+1.00%) |
Aug 12, 2024 | 88.66 | 88.78 | 87.97 | 88.17 | 2,780,943 | -0.39(-0.44%) |
Aug 09, 2024 | 88.68 | 88.84 | 87.75 | 88.56 | 2,861,153 | -0.07(-0.08%) |
Aug 08, 2024 | 87.73 | 88.82 | 87.67 | 88.63 | 5,379,491 | +1.35(+1.55%) |
Aug 07, 2024 | 89.23 | 89.60 | 87.22 | 87.28 | 5,548,739 | -1.20(-1.36%) |
Aug 06, 2024 | 87.91 | 89.61 | 87.76 | 88.48 | 5,906,113 | +0.45(+0.51%) |
Aug 05, 2024 | 88.42 | 88.75 | 87.28 | 88.03 | 9,741,392 | -2.01(-2.23%) |
Aug 02, 2024 | 90.74 | 90.95 | 88.85 | 90.04 | 10,472,623 | -1.73(-1.89%) |
Aug 01, 2024 | 92.55 | 93.39 | 91.19 | 91.77 | 8,567,151 | -0.37(-0.40%) |
Jul 31, 2024 | 91.97 | 92.99 | 91.67 | 92.14 | 5,233,377 | +0.95(+1.04%) |
Jul 30, 2024 | 91.17 | 91.86 | 91.00 | 91.19 | 4,251,103 | -0.30(-0.33%) |
Jul 29, 2024 | 91.39 | 91.73 | 90.99 | 91.49 | 3,524,820 | +0.16(+0.18%) |
Jul 26, 2024 | 90.45 | 91.68 | 90.24 | 91.33 | 3,534,884 | +1.47(+1.64%) |
Jul 25, 2024 | 89.20 | 90.95 | 89.12 | 89.86 | 5,026,212 | +0.25(+0.28%) |
Jul 24, 2024 | 90.93 | 91.04 | 89.52 | 89.61 | 4,274,609 | -1.16(-1.28%) |
Jul 23, 2024 | 90.68 | 90.92 | 90.13 | 90.77 | 3,246,725 | +0.36(+0.40%) |
Jul 22, 2024 | 90.34 | 90.52 | 89.66 | 90.41 | 3,763,081 | +0.30(+0.33%) |
Jul 19, 2024 | 90.49 | 90.69 | 89.84 | 90.11 | 4,682,646 | -0.81(-0.89%) |
Jul 18, 2024 | 91.29 | 92.29 | 90.81 | 90.92 | 4,455,095 | -0.91(-0.99%) |
Jul 17, 2024 | 91.97 | 92.38 | 91.79 | 91.83 | 4,395,221 | -0.19(-0.21%) |
Jul 16, 2024 | 90.19 | 92.10 | 90.15 | 92.02 | 3,733,013 | +1.75(+1.94%) |
Jul 15, 2024 | 90.51 | 90.88 | 90.06 | 90.27 | 3,242,685 | -0.23(-0.25%) |
Jul 12, 2024 | 90.15 | 90.93 | 89.91 | 90.50 | 5,210,950 | +0.86(+0.96%) |
Jul 11, 2024 | 88.87 | 89.77 | 88.81 | 89.64 | 5,957,004 | +1.21(+1.37%) |
Jul 10, 2024 | 87.70 | 88.48 | 87.56 | 88.43 | 3,957,661 | +1.17(+1.34%) |
Jul 09, 2024 | 87.77 | 87.95 | 87.24 | 87.26 | 2,975,520 | -0.90(-1.02%) |
Jul 08, 2024 | 88.16 | 88.47 | 87.84 | 88.16 | 5,248,449 | +0.26(+0.30%) |
Jul 05, 2024 | 87.71 | 88.00 | 87.22 | 87.90 | 4,423,402 | +0.14(+0.16%) |
Jul 03, 2024 | 87.40 | 87.98 | 87.32 | 87.76 | 2,295,553 | +0.65(+0.75%) |
Jul 02, 2024 | 86.74 | 87.35 | 86.41 | 87.11 | 6,558,642 | +0.16(+0.18%) |