Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 97.55 | 98.24 | 96.87 | 97.21 | 6,515 | -0.11(-0.11%) |
Sep 16, 2024 | 96.61 | 97.32 | 95.83 | 97.32 | 9,150 | +1.01(+1.05%) |
Sep 13, 2024 | 95.73 | 96.63 | 95.73 | 96.31 | 3,953 | +1.03(+1.08%) |
Sep 12, 2024 | 93.86 | 96.36 | 93.51 | 95.28 | 5,488 | +1.63(+1.74%) |
Sep 11, 2024 | 92.52 | 93.65 | 91.38 | 93.65 | 2,956 | +0.99(+1.07%) |
Sep 10, 2024 | 92.64 | 92.66 | 92.29 | 92.66 | 35,493 | -0.06(-0.07%) |
Sep 09, 2024 | 93.78 | 93.78 | 92.72 | 92.72 | 4,548 | -0.39(-0.42%) |
Sep 06, 2024 | 94.16 | 94.62 | 92.95 | 93.11 | 13,956 | -1.03(-1.10%) |
Sep 05, 2024 | 94.08 | 94.22 | 93.69 | 94.15 | 12,621 | -0.57(-0.61%) |
Sep 04, 2024 | 91.94 | 94.82 | 91.94 | 94.72 | 6,000 | +2.84(+3.09%) |
Sep 03, 2024 | 93.07 | 93.07 | 91.70 | 91.88 | 6,471 | -1.90(-2.03%) |
Aug 30, 2024 | 93.52 | 94.00 | 93.06 | 93.79 | 3,385 | +0.49(+0.52%) |
Aug 29, 2024 | 93.20 | 93.56 | 92.90 | 93.30 | 3,889 | +0.44(+0.47%) |
Aug 28, 2024 | 93.31 | 93.31 | 92.12 | 92.86 | 14,116 | -0.58(-0.62%) |
Aug 27, 2024 | 94.29 | 94.46 | 93.25 | 93.44 | 4,355 | -1.90(-1.99%) |
Aug 26, 2024 | 95.19 | 95.77 | 95.06 | 95.34 | 5,106 | -0.14(-0.15%) |
Aug 23, 2024 | 94.09 | 95.70 | 93.98 | 95.48 | 6,493 | +2.01(+2.15%) |
Aug 22, 2024 | 94.53 | 94.53 | 93.46 | 93.47 | 13,584 | -1.26(-1.33%) |
Aug 21, 2024 | 95.10 | 95.10 | 93.95 | 94.73 | 10,353 | +0.22(+0.23%) |
Aug 20, 2024 | 93.78 | 94.59 | 93.47 | 94.51 | 8,961 | +0.30(+0.32%) |
Aug 19, 2024 | 93.43 | 94.21 | 93.31 | 94.21 | 7,176 | +1.33(+1.43%) |
Aug 16, 2024 | 91.65 | 93.05 | 91.54 | 92.88 | 14,342 | +0.55(+0.60%) |
Aug 15, 2024 | 90.87 | 92.47 | 90.87 | 92.33 | 11,453 | +2.84(+3.18%) |
Aug 14, 2024 | 88.13 | 89.49 | 88.13 | 89.49 | 734 | +1.36(+1.55%) |
Aug 13, 2024 | 86.97 | 88.12 | 86.62 | 88.12 | 3,513 | +0.76(+0.87%) |
Aug 12, 2024 | 89.59 | 89.59 | 87.30 | 87.36 | 6,983 | -2.25(-2.51%) |
Aug 09, 2024 | 89.05 | 89.61 | 88.92 | 89.61 | 16,566 | +0.11(+0.12%) |
Aug 08, 2024 | 88.79 | 89.50 | 88.12 | 89.50 | 5,190 | +1.22(+1.38%) |
Aug 07, 2024 | 90.76 | 91.06 | 88.22 | 88.28 | 10,145 | +2.05(+2.38%) |
Aug 06, 2024 | 83.47 | 86.51 | 83.11 | 86.23 | 5,684 | +5.30(+6.55%) |
Aug 05, 2024 | 80.51 | 81.86 | 79.92 | 80.93 | 13,234 | -3.66(-4.33%) |
Aug 02, 2024 | 85.38 | 85.68 | 84.39 | 84.59 | 4,483 | -2.62(-3.00%) |
Aug 01, 2024 | 90.10 | 90.10 | 86.62 | 87.21 | 17,965 | -2.07(-2.32%) |
Jul 31, 2024 | 87.67 | 89.62 | 86.87 | 89.28 | 20,817 | +2.73(+3.16%) |
Jul 30, 2024 | 85.75 | 87.22 | 85.64 | 86.55 | 13,016 | +2.07(+2.45%) |
Jul 29, 2024 | 84.37 | 84.68 | 84.07 | 84.48 | 12,057 | +0.49(+0.58%) |
Jul 26, 2024 | 83.85 | 84.06 | 83.85 | 83.99 | 2,627 | +2.18(+2.67%) |
Jul 25, 2024 | 81.73 | 82.93 | 81.73 | 81.81 | 3,831 | +1.05(+1.30%) |
Jul 24, 2024 | 81.75 | 81.75 | 80.76 | 80.76 | 897 | -1.23(-1.50%) |
Jul 23, 2024 | 81.20 | 81.99 | 81.20 | 81.99 | 845 | +0.62(+0.76%) |
Jul 22, 2024 | 80.98 | 81.37 | 80.77 | 81.37 | 1,672 | +0.23(+0.28%) |
Jul 19, 2024 | 81.41 | 81.59 | 81.14 | 81.14 | 5,050 | -0.68(-0.83%) |
Jul 18, 2024 | 82.82 | 83.33 | 81.54 | 81.82 | 2,256 | -1.16(-1.40%) |
Jul 17, 2024 | 82.85 | 82.98 | 82.73 | 82.98 | 5,815 | -0.70(-0.83%) |
Jul 16, 2024 | 82.25 | 83.68 | 82.25 | 83.68 | 136,363 | +1.84(+2.25%) |
Jul 15, 2024 | 81.96 | 82.11 | 81.19 | 81.84 | 5,135 | +0.61(+0.75%) |
Jul 12, 2024 | 80.56 | 81.48 | 80.56 | 81.23 | 9,493 | +1.00(+1.24%) |
Jul 11, 2024 | 79.41 | 80.23 | 79.41 | 80.23 | 2,642 | +1.53(+1.94%) |
Jul 10, 2024 | 78.65 | 78.70 | 78.11 | 78.70 | 1,655 | +0.32(+0.41%) |
Jul 09, 2024 | 78.99 | 78.99 | 78.38 | 78.38 | 1,480 | -0.80(-1.01%) |
Jul 08, 2024 | 78.59 | 79.18 | 78.59 | 79.18 | 14,677 | +1.12(+1.43%) |
Jul 05, 2024 | 78.72 | 78.72 | 77.61 | 78.06 | 9,120 | +0.12(+0.15%) |
Jul 03, 2024 | 77.80 | 78.23 | 77.80 | 77.94 | 26,680 | +0.16(+0.21%) |
Jul 02, 2024 | 77.52 | 77.83 | 77.32 | 77.78 | 4,137 | +0.01(+0.01%) |