Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 92.84 | 92.84 | 91.48 | 92.13 | 100,808 | -0.98(-1.05%) |
Sep 30, 2024 | 92.69 | 93.49 | 92.25 | 93.11 | 275,404 | +0.23(+0.25%) |
Sep 27, 2024 | 92.99 | 93.83 | 92.50 | 92.88 | 75,550 | +0.67(+0.73%) |
Sep 26, 2024 | 92.67 | 92.80 | 92.09 | 92.21 | 66,005 | +0.38(+0.41%) |
Sep 25, 2024 | 92.92 | 92.92 | 91.69 | 91.83 | 105,079 | -1.09(-1.17%) |
Sep 24, 2024 | 93.24 | 93.35 | 92.36 | 92.92 | 101,364 | +0.02(+0.02%) |
Sep 23, 2024 | 93.16 | 93.23 | 92.42 | 92.90 | 318,068 | -0.12(-0.13%) |
Sep 20, 2024 | 93.74 | 93.74 | 92.81 | 93.02 | 77,942 | -0.85(-0.91%) |
Sep 19, 2024 | 93.91 | 93.91 | 92.65 | 93.87 | 105,232 | +2.15(+2.34%) |
Sep 18, 2024 | 91.64 | 93.77 | 91.20 | 91.72 | 163,485 | +0.13(+0.14%) |
Sep 17, 2024 | 91.51 | 92.45 | 91.24 | 91.59 | 139,526 | +0.74(+0.81%) |
Sep 16, 2024 | 90.74 | 91.06 | 90.35 | 90.85 | 79,837 | +0.43(+0.48%) |
Sep 13, 2024 | 89.40 | 90.83 | 89.40 | 90.42 | 88,375 | +1.84(+2.08%) |
Sep 12, 2024 | 87.79 | 89.00 | 87.29 | 88.58 | 73,656 | +1.28(+1.47%) |
Sep 11, 2024 | 86.78 | 87.40 | 85.21 | 87.30 | 86,608 | +0.34(+0.39%) |
Sep 10, 2024 | 87.46 | 87.46 | 86.00 | 86.96 | 90,898 | -0.38(-0.44%) |
Sep 09, 2024 | 87.55 | 87.86 | 86.78 | 87.34 | 80,144 | +0.00(+0.00%) |
Sep 06, 2024 | 88.73 | 89.23 | 87.07 | 87.34 | 775,693 | -1.47(-1.66%) |
Sep 05, 2024 | 89.58 | 89.73 | 88.41 | 88.81 | 114,300 | -0.60(-0.67%) |
Sep 04, 2024 | 89.39 | 90.06 | 88.00 | 89.41 | 152,739 | -0.20(-0.22%) |
Sep 03, 2024 | 92.00 | 92.23 | 89.31 | 89.61 | 158,501 | -3.15(-3.40%) |
Aug 30, 2024 | 92.64 | 92.83 | 91.66 | 92.76 | 60,489 | +0.44(+0.48%) |
Aug 29, 2024 | 92.46 | 93.04 | 91.80 | 92.32 | 85,269 | +0.62(+0.68%) |
Aug 28, 2024 | 91.80 | 92.34 | 91.41 | 91.70 | 105,052 | -0.47(-0.51%) |
Aug 27, 2024 | 92.16 | 92.38 | 91.73 | 92.17 | 99,353 | -0.60(-0.65%) |
Aug 26, 2024 | 93.48 | 93.62 | 92.55 | 92.77 | 127,529 | +0.03(+0.03%) |
Aug 23, 2024 | 90.99 | 92.99 | 90.84 | 92.74 | 77,843 | +2.42(+2.68%) |
Aug 22, 2024 | 91.04 | 91.21 | 90.14 | 90.32 | 77,799 | -0.75(-0.82%) |
Aug 21, 2024 | 90.41 | 91.07 | 90.01 | 91.07 | 87,043 | +1.30(+1.45%) |
Aug 20, 2024 | 90.72 | 90.72 | 89.51 | 89.77 | 68,727 | -0.82(-0.91%) |
Aug 19, 2024 | 90.06 | 90.68 | 89.90 | 90.59 | 113,346 | +0.70(+0.78%) |
Aug 16, 2024 | 89.66 | 90.54 | 89.50 | 89.89 | 67,035 | +0.11(+0.12%) |
Aug 15, 2024 | 89.42 | 90.32 | 89.21 | 89.78 | 123,085 | +1.94(+2.21%) |
Aug 14, 2024 | 88.61 | 88.61 | 87.45 | 87.84 | 128,820 | -0.44(-0.50%) |
Aug 13, 2024 | 87.51 | 88.40 | 87.09 | 88.28 | 84,692 | +1.20(+1.38%) |
Aug 12, 2024 | 87.92 | 87.92 | 86.82 | 87.08 | 64,722 | -0.67(-0.76%) |
Aug 09, 2024 | 87.84 | 88.13 | 87.30 | 87.75 | 107,917 | -0.09(-0.10%) |
Aug 08, 2024 | 86.89 | 87.86 | 86.43 | 87.84 | 78,182 | +2.11(+2.46%) |
Aug 07, 2024 | 88.04 | 88.11 | 85.47 | 85.73 | 90,230 | -0.99(-1.14%) |
Aug 06, 2024 | 86.11 | 87.84 | 85.36 | 86.72 | 105,403 | +0.72(+0.84%) |
Aug 05, 2024 | 84.16 | 86.90 | 83.48 | 86.00 | 196,067 | -2.40(-2.71%) |
Aug 02, 2024 | 88.93 | 89.36 | 87.82 | 88.40 | 221,579 | -3.33(-3.63%) |