Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 94.15 | 95.41 | 93.53 | 94.85 | 1,813,347 | +0.15(+0.16%) |
Sep 19, 2024 | 95.14 | 95.64 | 93.39 | 94.70 | 1,956,361 | +3.41(+3.74%) |
Sep 18, 2024 | 92.19 | 94.50 | 90.91 | 91.29 | 3,301,844 | -0.77(-0.84%) |
Sep 17, 2024 | 92.75 | 93.55 | 91.10 | 92.06 | 1,876,533 | -0.10(-0.11%) |
Sep 16, 2024 | 91.56 | 92.94 | 91.06 | 92.16 | 1,493,677 | +1.53(+1.69%) |
Sep 13, 2024 | 89.10 | 91.49 | 88.96 | 90.63 | 2,560,941 | +1.83(+2.06%) |
Sep 12, 2024 | 87.32 | 88.80 | 85.91 | 88.80 | 2,321,196 | +1.74(+2.00%) |
Sep 11, 2024 | 85.71 | 87.50 | 81.68 | 87.06 | 3,680,411 | +0.63(+0.73%) |
Sep 10, 2024 | 87.63 | 87.68 | 84.38 | 86.43 | 2,657,305 | -0.59(-0.68%) |
Sep 09, 2024 | 85.95 | 88.15 | 85.19 | 87.02 | 2,380,296 | +2.89(+3.44%) |
Sep 06, 2024 | 87.05 | 88.34 | 83.72 | 84.13 | 3,017,879 | -2.67(-3.08%) |
Sep 05, 2024 | 88.66 | 88.90 | 85.20 | 86.80 | 2,469,640 | -1.25(-1.42%) |
Sep 04, 2024 | 87.84 | 89.49 | 87.33 | 88.05 | 2,349,537 | +0.02(+0.02%) |
Sep 03, 2024 | 90.65 | 91.29 | 86.93 | 88.03 | 2,499,035 | -3.98(-4.33%) |
Aug 30, 2024 | 90.94 | 92.24 | 89.34 | 92.01 | 2,016,593 | +1.36(+1.50%) |
Aug 29, 2024 | 90.95 | 92.17 | 88.94 | 90.65 | 2,810,486 | +1.62(+1.82%) |
Aug 28, 2024 | 89.86 | 90.70 | 87.29 | 89.03 | 1,850,248 | -1.02(-1.13%) |
Aug 27, 2024 | 89.67 | 90.15 | 89.08 | 90.05 | 1,347,551 | +0.07(+0.08%) |
Aug 26, 2024 | 89.90 | 91.13 | 89.26 | 89.98 | 1,732,425 | +0.55(+0.62%) |
Aug 23, 2024 | 87.81 | 89.74 | 87.34 | 89.43 | 2,046,312 | +2.70(+3.11%) |
Aug 22, 2024 | 88.16 | 88.67 | 85.80 | 86.73 | 1,507,302 | -1.00(-1.14%) |
Aug 21, 2024 | 87.93 | 88.38 | 86.84 | 87.73 | 1,494,023 | +0.25(+0.29%) |
Aug 20, 2024 | 87.53 | 87.99 | 86.97 | 87.48 | 1,568,005 | -0.41(-0.47%) |
Aug 19, 2024 | 86.76 | 88.00 | 86.68 | 87.89 | 1,503,828 | +1.49(+1.72%) |
Aug 16, 2024 | 85.32 | 86.80 | 85.05 | 86.40 | 1,659,998 | +0.64(+0.75%) |
Aug 15, 2024 | 85.03 | 85.90 | 84.06 | 85.76 | 1,588,982 | +3.57(+4.34%) |
Aug 14, 2024 | 80.77 | 82.68 | 80.62 | 82.19 | 2,390,721 | +1.41(+1.75%) |
Aug 13, 2024 | 79.17 | 81.02 | 78.57 | 80.78 | 2,066,726 | +2.34(+2.98%) |
Aug 12, 2024 | 79.74 | 79.79 | 77.74 | 78.44 | 1,704,983 | -0.88(-1.11%) |
Aug 09, 2024 | 78.78 | 80.10 | 77.65 | 79.32 | 2,200,229 | +0.30(+0.38%) |
Aug 08, 2024 | 76.12 | 79.38 | 75.94 | 79.02 | 2,347,055 | +3.90(+5.19%) |
Aug 07, 2024 | 77.97 | 79.23 | 74.83 | 75.12 | 4,113,626 | -1.32(-1.73%) |
Aug 06, 2024 | 74.98 | 79.08 | 74.28 | 76.44 | 6,598,295 | +1.72(+2.30%) |
Aug 05, 2024 | 74.43 | 76.75 | 73.48 | 74.72 | 9,293,026 | -6.28(-7.75%) |
Aug 02, 2024 | 82.72 | 83.00 | 78.72 | 81.00 | 8,519,497 | -3.98(-4.68%) |
Aug 01, 2024 | 89.11 | 89.90 | 83.44 | 84.98 | 5,971,754 | -3.34(-3.78%) |
Jul 31, 2024 | 87.65 | 90.62 | 87.06 | 88.32 | 5,250,654 | +0.69(+0.79%) |
Jul 30, 2024 | 86.68 | 88.50 | 86.34 | 87.63 | 4,846,882 | +1.16(+1.34%) |
Jul 29, 2024 | 87.37 | 87.46 | 85.45 | 86.47 | 4,216,357 | -0.36(-0.41%) |
Jul 26, 2024 | 84.25 | 87.84 | 84.18 | 86.83 | 4,842,409 | +3.94(+4.75%) |
Jul 25, 2024 | 82.35 | 85.92 | 82.18 | 82.89 | 5,448,598 | +0.54(+0.66%) |
Jul 24, 2024 | 84.35 | 84.91 | 82.04 | 82.35 | 4,981,637 | -3.17(-3.71%) |
Jul 23, 2024 | 85.99 | 86.65 | 85.30 | 85.52 | 4,080,129 | -0.43(-0.50%) |
Jul 22, 2024 | 85.85 | 86.31 | 84.73 | 85.95 | 4,388,452 | +0.78(+0.92%) |
Jul 19, 2024 | 86.71 | 87.21 | 84.58 | 85.17 | 5,061,547 | -2.46(-2.81%) |
Jul 18, 2024 | 90.25 | 92.36 | 87.16 | 87.63 | 5,463,373 | -3.47(-3.81%) |
Jul 17, 2024 | 88.88 | 91.38 | 88.86 | 91.10 | 5,631,221 | +1.45(+1.62%) |
Jul 16, 2024 | 85.97 | 89.86 | 85.96 | 89.65 | 6,176,085 | +4.58(+5.38%) |
Jul 15, 2024 | 85.12 | 85.82 | 84.44 | 85.07 | 4,840,235 | +1.32(+1.58%) |
Jul 12, 2024 | 82.90 | 85.26 | 82.43 | 83.75 | 5,787,160 | +1.58(+1.92%) |
Jul 11, 2024 | 82.11 | 82.98 | 81.38 | 82.17 | 4,867,445 | +0.21(+0.26%) |
Jul 10, 2024 | 79.39 | 82.12 | 79.21 | 81.96 | 4,647,567 | +2.52(+3.17%) |
Jul 09, 2024 | 79.59 | 80.68 | 78.52 | 79.44 | 3,341,066 | -0.34(-0.43%) |
Jul 08, 2024 | 80.33 | 81.73 | 79.35 | 79.78 | 3,493,725 | -0.13(-0.16%) |
Jul 05, 2024 | 79.62 | 80.10 | 78.69 | 79.91 | 3,131,811 | +0.39(+0.49%) |
Jul 03, 2024 | 80.04 | 80.23 | 79.07 | 79.52 | 1,837,552 | -0.24(-0.30%) |
Jul 02, 2024 | 78.30 | 79.80 | 78.21 | 79.76 | 2,394,126 | +1.02(+1.30%) |