Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 89.12 | 89.27 | 87.69 | 87.99 | 75,740 | -0.83(-0.93%) |
Sep 30, 2024 | 87.82 | 88.84 | 87.63 | 88.82 | 109,310 | +0.81(+0.92%) |
Sep 27, 2024 | 88.70 | 88.75 | 87.96 | 88.01 | 83,048 | +0.04(+0.05%) |
Sep 26, 2024 | 89.70 | 89.70 | 87.78 | 87.97 | 334,769 | -1.45(-1.62%) |
Sep 25, 2024 | 89.86 | 90.00 | 89.12 | 89.42 | 77,892 | -0.66(-0.73%) |
Sep 24, 2024 | 90.23 | 90.47 | 89.69 | 90.08 | 155,421 | -0.57(-0.63%) |
Sep 23, 2024 | 89.75 | 90.72 | 89.67 | 90.65 | 824,006 | +1.43(+1.60%) |
Sep 20, 2024 | 89.18 | 89.71 | 88.95 | 89.22 | 110,695 | -0.35(-0.39%) |
Sep 19, 2024 | 91.02 | 91.02 | 89.20 | 89.57 | 76,626 | -0.66(-0.73%) |
Sep 18, 2024 | 90.34 | 91.48 | 90.08 | 90.23 | 83,443 | +0.03(+0.03%) |
Sep 17, 2024 | 91.13 | 91.24 | 89.92 | 90.20 | 109,539 | -0.85(-0.93%) |
Sep 16, 2024 | 91.44 | 91.64 | 90.84 | 91.05 | 103,454 | -0.14(-0.15%) |
Sep 13, 2024 | 90.54 | 91.19 | 90.34 | 91.19 | 203,556 | +1.07(+1.19%) |
Sep 12, 2024 | 89.39 | 90.12 | 89.10 | 90.12 | 46,582 | +0.69(+0.77%) |
Sep 11, 2024 | 88.90 | 89.46 | 87.75 | 89.43 | 153,164 | -0.08(-0.09%) |
Sep 10, 2024 | 88.43 | 89.56 | 88.11 | 89.51 | 199,275 | +1.47(+1.67%) |
Sep 09, 2024 | 87.29 | 88.20 | 87.04 | 88.04 | 74,623 | +0.82(+0.94%) |
Sep 06, 2024 | 87.24 | 87.27 | 86.17 | 87.22 | 88,170 | -0.19(-0.22%) |
Sep 05, 2024 | 88.36 | 88.53 | 87.28 | 87.41 | 97,396 | -0.26(-0.30%) |
Sep 04, 2024 | 87.57 | 88.45 | 87.19 | 87.67 | 465,072 | +0.30(+0.34%) |
Sep 03, 2024 | 86.96 | 87.77 | 86.85 | 87.37 | 349,424 | +0.19(+0.22%) |
Aug 30, 2024 | 86.69 | 87.24 | 86.18 | 87.18 | 43,800 | +0.78(+0.90%) |
Aug 29, 2024 | 86.55 | 86.60 | 85.89 | 86.40 | 788,573 | -0.12(-0.14%) |
Aug 28, 2024 | 86.54 | 86.86 | 85.97 | 86.52 | 103,024 | +0.18(+0.21%) |
Aug 27, 2024 | 85.58 | 86.45 | 85.17 | 86.34 | 61,378 | +0.54(+0.63%) |
Aug 26, 2024 | 86.19 | 86.35 | 85.60 | 85.80 | 53,007 | -0.14(-0.16%) |
Aug 23, 2024 | 85.01 | 86.00 | 84.77 | 85.94 | 51,949 | +1.34(+1.58%) |
Aug 22, 2024 | 84.19 | 84.60 | 83.79 | 84.60 | 54,823 | +0.65(+0.77%) |
Aug 21, 2024 | 83.88 | 83.99 | 83.27 | 83.95 | 75,244 | +0.31(+0.37%) |
Aug 20, 2024 | 83.32 | 83.65 | 83.15 | 83.64 | 49,833 | +0.36(+0.43%) |
Aug 19, 2024 | 83.01 | 83.45 | 83.00 | 83.28 | 74,603 | +0.36(+0.43%) |
Aug 16, 2024 | 82.83 | 83.06 | 82.26 | 82.92 | 172,410 | +0.10(+0.12%) |
Aug 15, 2024 | 83.67 | 83.67 | 82.47 | 82.82 | 35,798 | -0.36(-0.43%) |
Aug 14, 2024 | 83.15 | 83.55 | 82.76 | 83.18 | 1,162,886 | +0.28(+0.34%) |
Aug 13, 2024 | 82.58 | 83.04 | 82.41 | 82.90 | 28,087 | +0.59(+0.72%) |
Aug 12, 2024 | 82.87 | 82.87 | 81.78 | 82.31 | 69,251 | -0.56(-0.68%) |
Aug 09, 2024 | 82.24 | 82.90 | 81.57 | 82.87 | 33,138 | +0.93(+1.14%) |
Aug 08, 2024 | 81.67 | 82.10 | 81.04 | 81.94 | 50,790 | +0.51(+0.63%) |
Aug 07, 2024 | 82.34 | 83.19 | 81.34 | 81.43 | 123,765 | -0.53(-0.65%) |
Aug 06, 2024 | 80.00 | 82.63 | 79.72 | 81.96 | 219,220 | +2.13(+2.67%) |
Aug 05, 2024 | 80.43 | 81.99 | 79.80 | 79.83 | 37,414 | -1.92(-2.35%) |
Aug 02, 2024 | 80.35 | 82.40 | 80.35 | 81.75 | 82,097 | +1.00(+1.24%) |