Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 94.58 | 94.72 | 90.97 | 91.73 | 354,645 | -2.83(-2.99%) |
Jul 31, 2024 | 94.45 | 96.17 | 93.69 | 94.56 | 325,690 | +0.72(+0.77%) |
Jul 30, 2024 | 93.82 | 94.37 | 93.16 | 93.84 | 130,933 | +0.52(+0.56%) |
Jul 29, 2024 | 94.21 | 94.53 | 92.91 | 93.32 | 182,802 | -0.48(-0.51%) |
Jul 26, 2024 | 93.56 | 94.20 | 93.03 | 93.80 | 113,013 | +1.56(+1.69%) |
Jul 25, 2024 | 91.20 | 93.47 | 91.20 | 92.24 | 168,956 | +1.25(+1.37%) |
Jul 24, 2024 | 92.58 | 93.46 | 90.99 | 90.99 | 186,473 | -1.99(-2.14%) |
Jul 23, 2024 | 92.01 | 93.43 | 91.72 | 92.98 | 124,257 | +0.67(+0.73%) |
Jul 22, 2024 | 91.28 | 92.39 | 90.36 | 92.31 | 114,577 | +1.34(+1.47%) |
Jul 19, 2024 | 91.32 | 91.53 | 90.53 | 90.97 | 62,071 | -0.50(-0.55%) |
Jul 18, 2024 | 92.50 | 93.84 | 90.95 | 91.47 | 134,067 | -1.32(-1.42%) |
Jul 17, 2024 | 93.15 | 94.79 | 92.56 | 92.79 | 146,141 | -1.12(-1.19%) |
Jul 16, 2024 | 91.57 | 93.97 | 91.57 | 93.91 | 526,174 | +2.94(+3.23%) |
Jul 15, 2024 | 89.96 | 91.34 | 89.92 | 90.97 | 119,744 | +1.57(+1.76%) |
Jul 12, 2024 | 89.30 | 90.00 | 89.16 | 89.40 | 129,712 | +0.96(+1.09%) |
Jul 11, 2024 | 87.37 | 88.55 | 87.18 | 88.44 | 118,477 | +2.62(+3.05%) |
Jul 10, 2024 | 85.30 | 85.96 | 85.24 | 85.82 | 193,652 | +0.79(+0.93%) |
Jul 09, 2024 | 85.65 | 85.68 | 85.01 | 85.03 | 117,762 | -0.71(-0.83%) |
Jul 08, 2024 | 85.70 | 86.28 | 85.55 | 85.74 | 95,995 | +0.60(+0.70%) |
Jul 05, 2024 | 85.63 | 85.66 | 84.78 | 85.14 | 83,445 | -0.57(-0.67%) |
Jul 03, 2024 | 85.92 | 86.18 | 85.58 | 85.71 | 86,559 | -0.15(-0.17%) |
Jul 02, 2024 | 85.48 | 87.85 | 85.36 | 85.86 | 95,045 | +0.63(+0.74%) |