Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 92.55 | 93.80 | 92.28 | 93.13 | 739,041 | +0.91(+0.99%) |
Sep 17, 2024 | 92.54 | 93.04 | 92.20 | 92.22 | 572,903 | -0.25(-0.27%) |
Sep 16, 2024 | 91.78 | 92.54 | 91.29 | 92.47 | 685,199 | +1.13(+1.24%) |
Sep 13, 2024 | 90.63 | 91.42 | 90.14 | 91.34 | 503,301 | +1.19(+1.32%) |
Sep 12, 2024 | 90.04 | 90.59 | 89.42 | 90.15 | 936,464 | +0.21(+0.23%) |
Sep 11, 2024 | 89.84 | 89.98 | 87.89 | 89.94 | 517,510 | +0.08(+0.09%) |
Sep 10, 2024 | 90.67 | 91.11 | 89.63 | 89.86 | 623,437 | -1.04(-1.14%) |
Sep 09, 2024 | 91.27 | 92.13 | 90.64 | 90.90 | 931,205 | -0.46(-0.50%) |
Sep 06, 2024 | 90.58 | 92.31 | 90.58 | 91.36 | 1,351,077 | +0.98(+1.08%) |
Sep 05, 2024 | 90.79 | 91.11 | 89.67 | 90.38 | 2,229,363 | +0.05(+0.06%) |
Sep 04, 2024 | 90.13 | 91.35 | 89.89 | 90.33 | 2,999,182 | -0.09(-0.10%) |
Sep 03, 2024 | 89.72 | 90.75 | 89.72 | 90.42 | 1,128,483 | +0.01(+0.01%) |
Aug 30, 2024 | 89.70 | 90.57 | 89.00 | 90.41 | 899,666 | +1.26(+1.41%) |
Aug 29, 2024 | 89.96 | 89.96 | 87.88 | 89.15 | 1,191,038 | -0.15(-0.17%) |
Aug 28, 2024 | 89.50 | 90.49 | 88.97 | 89.30 | 1,034,201 | -0.37(-0.41%) |
Aug 27, 2024 | 89.51 | 90.39 | 89.17 | 89.67 | 628,828 | -0.52(-0.58%) |
Aug 26, 2024 | 90.21 | 90.80 | 89.36 | 90.19 | 974,881 | +0.64(+0.71%) |
Aug 23, 2024 | 90.00 | 90.56 | 89.13 | 89.55 | 1,229,766 | -0.20(-0.22%) |
Aug 22, 2024 | 89.58 | 89.91 | 88.96 | 89.75 | 760,741 | +0.40(+0.45%) |
Aug 21, 2024 | 87.99 | 89.38 | 87.99 | 89.35 | 646,792 | +1.54(+1.75%) |
Aug 20, 2024 | 89.04 | 89.11 | 87.50 | 87.81 | 641,829 | -1.32(-1.48%) |
Aug 19, 2024 | 87.88 | 89.36 | 87.88 | 89.13 | 1,064,936 | +1.16(+1.32%) |
Aug 16, 2024 | 87.60 | 88.33 | 87.26 | 87.97 | 495,388 | +0.09(+0.10%) |
Aug 15, 2024 | 87.31 | 88.40 | 86.25 | 87.88 | 1,162,245 | +1.41(+1.63%) |
Aug 14, 2024 | 86.06 | 86.73 | 85.78 | 86.47 | 774,207 | +0.54(+0.63%) |
Aug 13, 2024 | 85.74 | 86.61 | 85.17 | 85.93 | 746,034 | +0.58(+0.68%) |
Aug 12, 2024 | 85.38 | 85.69 | 84.72 | 85.35 | 944,656 | -0.22(-0.26%) |
Aug 09, 2024 | 85.74 | 85.89 | 84.61 | 85.57 | 659,106 | -0.32(-0.37%) |
Aug 08, 2024 | 85.92 | 86.55 | 85.28 | 85.89 | 783,049 | +0.19(+0.22%) |
Aug 07, 2024 | 85.60 | 86.81 | 85.52 | 85.70 | 972,688 | +0.66(+0.77%) |
Aug 06, 2024 | 84.99 | 87.22 | 84.80 | 85.04 | 1,204,478 | -0.09(-0.11%) |
Aug 05, 2024 | 84.42 | 85.58 | 83.06 | 85.13 | 1,797,313 | -2.77(-3.15%) |
Aug 02, 2024 | 87.21 | 87.99 | 85.36 | 87.91 | 1,709,663 | +0.05(+0.06%) |
Aug 01, 2024 | 88.39 | 89.42 | 86.18 | 87.86 | 1,372,257 | -0.59(-0.67%) |
Jul 31, 2024 | 87.24 | 89.71 | 86.14 | 88.44 | 1,410,386 | +1.34(+1.53%) |
Jul 30, 2024 | 86.35 | 87.37 | 86.05 | 87.11 | 1,340,772 | +0.58(+0.67%) |
Jul 29, 2024 | 87.25 | 87.70 | 85.91 | 86.53 | 1,055,422 | +1.10(+1.28%) |
Jul 26, 2024 | 85.46 | 86.60 | 84.78 | 85.43 | 1,561,004 | +0.78(+0.92%) |
Jul 25, 2024 | 85.23 | 86.47 | 84.53 | 84.66 | 2,029,784 | -0.13(-0.15%) |
Jul 24, 2024 | 84.69 | 85.18 | 83.56 | 84.78 | 2,344,254 | +0.66(+0.78%) |
Jul 23, 2024 | 84.55 | 85.86 | 83.49 | 84.13 | 3,997,852 | +6.89(+8.92%) |
Jul 22, 2024 | 77.43 | 77.67 | 75.81 | 77.24 | 1,438,458 | -0.12(-0.15%) |
Jul 19, 2024 | 77.48 | 77.81 | 76.20 | 77.36 | 1,013,628 | -0.26(-0.33%) |
Jul 18, 2024 | 77.22 | 79.05 | 77.00 | 77.62 | 1,097,060 | -0.20(-0.26%) |
Jul 17, 2024 | 76.76 | 78.45 | 76.73 | 77.81 | 1,273,373 | +0.69(+0.89%) |
Jul 16, 2024 | 75.72 | 77.38 | 75.56 | 77.13 | 795,906 | +1.28(+1.68%) |
Jul 15, 2024 | 75.76 | 77.03 | 75.71 | 75.85 | 903,361 | +0.08(+0.11%) |
Jul 12, 2024 | 75.32 | 76.29 | 75.11 | 75.77 | 958,786 | +1.39(+1.86%) |
Jul 11, 2024 | 73.28 | 75.24 | 73.01 | 74.38 | 1,278,322 | +2.11(+2.92%) |
Jul 10, 2024 | 72.20 | 73.04 | 71.41 | 72.27 | 798,197 | +0.58(+0.81%) |
Jul 09, 2024 | 72.15 | 72.52 | 71.41 | 71.69 | 886,291 | -1.05(-1.44%) |
Jul 08, 2024 | 71.76 | 73.19 | 71.56 | 72.74 | 1,099,559 | +1.43(+2.00%) |
Jul 05, 2024 | 72.21 | 72.21 | 70.64 | 71.31 | 1,920,258 | -1.08(-1.49%) |
Jul 03, 2024 | 73.21 | 73.77 | 72.32 | 72.39 | 415,898 | -0.62(-0.85%) |
Jul 02, 2024 | 72.81 | 73.13 | 71.99 | 73.01 | 813,813 | -0.02(-0.03%) |