Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 92.21 | 93.07 | 91.50 | 92.89 | 4,795,735 | +0.16(+0.17%) |
Sep 19, 2024 | 92.76 | 92.97 | 91.58 | 92.73 | 4,259,054 | +2.69(+2.99%) |
Sep 18, 2024 | 89.86 | 91.84 | 89.21 | 90.04 | 3,928,187 | +0.77(+0.86%) |
Sep 17, 2024 | 89.03 | 89.79 | 88.51 | 89.27 | 2,729,337 | +0.10(+0.11%) |
Sep 16, 2024 | 87.99 | 89.31 | 87.68 | 89.17 | 3,096,230 | +1.68(+1.92%) |
Sep 13, 2024 | 87.35 | 88.04 | 87.05 | 87.49 | 3,235,387 | +0.83(+0.96%) |
Sep 12, 2024 | 85.46 | 86.88 | 85.29 | 86.66 | 2,600,288 | +1.38(+1.62%) |
Sep 11, 2024 | 84.63 | 85.42 | 82.63 | 85.28 | 2,770,155 | -0.33(-0.39%) |
Sep 10, 2024 | 84.80 | 85.75 | 84.19 | 85.61 | 3,909,671 | +1.31(+1.55%) |
Sep 09, 2024 | 83.87 | 84.53 | 82.79 | 84.30 | 6,119,577 | -1.03(-1.21%) |
Sep 06, 2024 | 86.32 | 86.72 | 84.18 | 85.33 | 6,131,582 | +0.86(+1.02%) |
Sep 05, 2024 | 84.87 | 85.09 | 82.93 | 84.47 | 6,570,475 | -0.71(-0.83%) |
Sep 04, 2024 | 87.66 | 87.81 | 85.05 | 85.18 | 6,484,979 | -2.89(-3.28%) |
Sep 03, 2024 | 89.85 | 90.74 | 87.31 | 88.07 | 4,360,056 | -2.70(-2.97%) |
Aug 30, 2024 | 88.41 | 91.02 | 88.31 | 90.77 | 6,967,568 | +2.46(+2.79%) |
Aug 29, 2024 | 87.60 | 88.91 | 87.40 | 88.31 | 2,925,504 | +0.59(+0.67%) |
Aug 28, 2024 | 87.21 | 87.97 | 87.12 | 87.72 | 2,360,072 | -0.40(-0.45%) |
Aug 27, 2024 | 90.09 | 90.25 | 87.16 | 88.12 | 4,615,572 | -1.93(-2.14%) |
Aug 26, 2024 | 90.30 | 90.96 | 89.92 | 90.05 | 3,816,721 | -0.13(-0.14%) |
Aug 23, 2024 | 88.55 | 90.31 | 88.10 | 90.18 | 3,827,730 | +2.39(+2.72%) |
Aug 22, 2024 | 87.62 | 88.45 | 87.17 | 87.79 | 4,328,142 | +0.74(+0.85%) |
Aug 21, 2024 | 85.20 | 87.08 | 85.18 | 87.05 | 3,665,325 | +2.10(+2.47%) |
Aug 20, 2024 | 84.97 | 85.42 | 84.37 | 84.95 | 2,263,312 | +0.31(+0.36%) |
Aug 19, 2024 | 84.11 | 85.11 | 83.75 | 84.64 | 1,997,214 | +0.80(+0.95%) |
Aug 16, 2024 | 84.78 | 85.04 | 83.15 | 83.85 | 2,988,170 | -1.43(-1.68%) |
Aug 15, 2024 | 83.85 | 85.31 | 82.97 | 85.28 | 4,116,419 | +2.26(+2.72%) |
Aug 14, 2024 | 83.87 | 83.92 | 82.38 | 83.02 | 5,426,645 | -0.10(-0.12%) |
Aug 13, 2024 | 81.88 | 83.14 | 81.49 | 83.12 | 2,738,872 | +1.54(+1.89%) |
Aug 12, 2024 | 82.35 | 82.66 | 80.63 | 81.57 | 3,359,956 | -0.47(-0.57%) |
Aug 09, 2024 | 81.79 | 82.99 | 81.28 | 82.04 | 3,964,266 | +0.83(+1.02%) |
Aug 08, 2024 | 81.49 | 82.47 | 80.36 | 81.22 | 6,637,435 | +5.43(+7.16%) |
Aug 07, 2024 | 79.20 | 79.28 | 75.35 | 75.79 | 6,032,014 | -2.30(-2.95%) |
Aug 06, 2024 | 74.17 | 78.69 | 74.06 | 78.09 | 5,875,441 | +1.25(+1.62%) |
Aug 05, 2024 | 74.52 | 78.09 | 73.73 | 76.84 | 5,444,298 | -1.92(-2.44%) |
Aug 02, 2024 | 78.24 | 79.89 | 77.14 | 78.77 | 6,084,268 | -2.75(-3.37%) |
Aug 01, 2024 | 85.17 | 85.44 | 81.14 | 81.52 | 5,009,085 | -3.84(-4.50%) |
Jul 31, 2024 | 84.30 | 86.09 | 83.77 | 85.36 | 4,414,245 | +1.63(+1.95%) |
Jul 30, 2024 | 82.72 | 84.15 | 82.71 | 83.73 | 4,501,675 | +1.45(+1.77%) |
Jul 29, 2024 | 81.36 | 82.80 | 80.90 | 82.27 | 3,640,530 | +1.05(+1.29%) |
Jul 26, 2024 | 80.50 | 81.77 | 79.94 | 81.23 | 2,804,830 | +1.98(+2.50%) |
Jul 25, 2024 | 78.33 | 80.96 | 77.82 | 79.24 | 4,896,255 | -0.11(-0.14%) |
Jul 24, 2024 | 80.46 | 81.17 | 79.27 | 79.35 | 4,061,273 | -2.58(-3.15%) |
Jul 23, 2024 | 81.75 | 82.65 | 81.48 | 81.93 | 3,553,139 | +0.31(+0.38%) |
Jul 22, 2024 | 80.31 | 81.69 | 79.90 | 81.62 | 3,699,594 | +2.07(+2.60%) |
Jul 19, 2024 | 78.89 | 79.88 | 78.62 | 79.55 | 2,964,078 | +0.24(+0.30%) |
Jul 18, 2024 | 80.26 | 81.51 | 78.82 | 79.31 | 3,820,778 | -1.16(-1.44%) |
Jul 17, 2024 | 81.23 | 81.84 | 80.46 | 80.47 | 5,247,607 | -1.81(-2.20%) |
Jul 16, 2024 | 79.80 | 82.57 | 79.62 | 82.28 | 4,292,446 | +3.02(+3.81%) |
Jul 15, 2024 | 79.73 | 80.47 | 79.23 | 79.26 | 6,056,261 | +0.16(+0.20%) |
Jul 12, 2024 | 79.18 | 80.86 | 78.99 | 79.10 | 4,749,932 | -0.19(-0.24%) |
Jul 11, 2024 | 77.95 | 79.56 | 77.42 | 79.29 | 10,840,857 | +2.53(+3.30%) |
Jul 10, 2024 | 75.68 | 76.80 | 75.18 | 76.76 | 4,446,842 | +1.18(+1.55%) |
Jul 09, 2024 | 75.16 | 75.70 | 74.60 | 75.59 | 4,575,236 | +1.65(+2.24%) |
Jul 08, 2024 | 74.25 | 74.60 | 73.73 | 73.94 | 3,582,857 | +0.56(+0.76%) |
Jul 05, 2024 | 72.62 | 73.44 | 72.03 | 73.38 | 3,811,821 | +0.32(+0.44%) |
Jul 03, 2024 | 72.56 | 73.15 | 72.10 | 73.06 | 3,148,093 | +1.29(+1.80%) |
Jul 02, 2024 | 71.13 | 71.91 | 70.89 | 71.76 | 6,929,556 | -0.91(-1.25%) |