Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 89.51 | 90.10 | 88.27 | 89.02 | 1,038,119 | -1.20(-1.33%) |
Sep 18, 2024 | 89.93 | 90.62 | 89.49 | 90.22 | 994,151 | +0.25(+0.28%) |
Sep 17, 2024 | 91.32 | 91.56 | 89.52 | 89.97 | 1,176,085 | -1.35(-1.48%) |
Sep 16, 2024 | 91.00 | 91.49 | 90.64 | 91.32 | 901,953 | +0.62(+0.68%) |
Sep 13, 2024 | 89.45 | 90.74 | 88.76 | 90.70 | 614,638 | +1.48(+1.66%) |
Sep 12, 2024 | 88.95 | 89.26 | 88.64 | 89.22 | 673,730 | +0.25(+0.28%) |
Sep 11, 2024 | 89.33 | 89.59 | 88.29 | 88.97 | 755,960 | -0.70(-0.78%) |
Sep 10, 2024 | 89.51 | 90.49 | 89.20 | 89.67 | 644,449 | +0.19(+0.21%) |
Sep 09, 2024 | 87.83 | 89.69 | 87.83 | 89.48 | 1,384,046 | +1.67(+1.90%) |
Sep 06, 2024 | 88.40 | 88.77 | 87.67 | 87.81 | 804,657 | -0.66(-0.75%) |
Sep 05, 2024 | 89.22 | 89.63 | 88.20 | 88.47 | 1,118,049 | -0.08(-0.09%) |
Sep 04, 2024 | 88.67 | 89.12 | 88.06 | 88.55 | 1,046,708 | +0.25(+0.28%) |
Sep 03, 2024 | 87.52 | 88.64 | 87.11 | 88.30 | 572,452 | +0.78(+0.89%) |
Aug 30, 2024 | 87.31 | 87.86 | 86.72 | 87.52 | 736,113 | +0.37(+0.42%) |
Aug 29, 2024 | 87.06 | 87.52 | 86.15 | 87.15 | 748,486 | +0.13(+0.15%) |
Aug 28, 2024 | 86.70 | 87.71 | 86.31 | 87.02 | 645,024 | +0.61(+0.71%) |
Aug 27, 2024 | 87.10 | 87.10 | 86.06 | 86.41 | 479,785 | -0.68(-0.78%) |
Aug 26, 2024 | 87.20 | 87.86 | 86.83 | 87.09 | 790,712 | +0.03(+0.03%) |
Aug 23, 2024 | 87.44 | 87.73 | 86.80 | 87.06 | 803,605 | -0.05(-0.06%) |
Aug 22, 2024 | 87.11 | 87.25 | 86.58 | 87.11 | 478,050 | -0.12(-0.14%) |
Aug 21, 2024 | 86.82 | 87.36 | 86.42 | 87.23 | 729,686 | +0.55(+0.63%) |
Aug 20, 2024 | 87.08 | 87.99 | 86.50 | 86.68 | 586,413 | -0.34(-0.39%) |
Aug 19, 2024 | 86.62 | 87.09 | 86.42 | 87.02 | 466,319 | +0.57(+0.66%) |
Aug 16, 2024 | 86.30 | 86.61 | 85.80 | 86.45 | 749,938 | +0.50(+0.58%) |
Aug 15, 2024 | 85.21 | 86.24 | 84.94 | 85.95 | 733,121 | +0.25(+0.29%) |
Aug 14, 2024 | 85.88 | 86.40 | 85.20 | 85.70 | 436,497 | -0.37(-0.43%) |
Aug 13, 2024 | 86.01 | 86.25 | 85.32 | 86.07 | 663,091 | +0.33(+0.38%) |
Aug 12, 2024 | 85.80 | 86.27 | 85.34 | 85.74 | 657,565 | -0.26(-0.30%) |
Aug 09, 2024 | 85.57 | 86.14 | 84.44 | 86.00 | 857,705 | +0.60(+0.70%) |
Aug 08, 2024 | 84.84 | 85.77 | 84.67 | 85.40 | 974,021 | +0.07(+0.08%) |
Aug 07, 2024 | 85.68 | 86.49 | 85.13 | 85.33 | 769,384 | +0.01(+0.01%) |
Aug 06, 2024 | 85.50 | 86.37 | 85.31 | 85.32 | 806,452 | +0.09(+0.11%) |
Aug 05, 2024 | 88.17 | 88.23 | 85.16 | 85.23 | 1,337,831 | -3.00(-3.40%) |
Aug 02, 2024 | 88.00 | 89.39 | 86.02 | 88.23 | 1,186,915 | +0.16(+0.18%) |
Aug 01, 2024 | 85.99 | 88.25 | 85.35 | 88.07 | 1,888,323 | +3.36(+3.97%) |
Jul 31, 2024 | 84.68 | 85.27 | 83.95 | 84.71 | 1,477,144 | +0.14(+0.16%) |
Jul 30, 2024 | 84.13 | 84.98 | 84.00 | 84.57 | 932,371 | +0.26(+0.31%) |
Jul 29, 2024 | 83.84 | 84.48 | 83.27 | 84.31 | 664,956 | +0.47(+0.57%) |
Jul 26, 2024 | 83.22 | 84.13 | 82.84 | 83.84 | 498,069 | +1.11(+1.34%) |
Jul 25, 2024 | 83.16 | 83.98 | 82.45 | 82.73 | 943,804 | +0.08(+0.10%) |
Jul 24, 2024 | 81.66 | 83.20 | 81.62 | 82.65 | 806,164 | +0.94(+1.15%) |
Jul 23, 2024 | 82.04 | 82.04 | 81.45 | 81.71 | 671,411 | +0.09(+0.11%) |
Jul 22, 2024 | 81.33 | 81.70 | 80.97 | 81.62 | 646,117 | +0.30(+0.37%) |
Jul 19, 2024 | 81.55 | 81.56 | 80.43 | 81.33 | 703,096 | +0.10(+0.12%) |
Jul 18, 2024 | 81.08 | 82.05 | 80.97 | 81.23 | 780,593 | -0.30(-0.36%) |
Jul 17, 2024 | 80.17 | 81.71 | 79.67 | 81.52 | 1,132,102 | +1.80(+2.26%) |
Jul 16, 2024 | 79.25 | 79.97 | 78.54 | 79.72 | 1,088,992 | +0.95(+1.21%) |
Jul 15, 2024 | 78.85 | 79.74 | 78.51 | 78.77 | 985,836 | -0.65(-0.82%) |
Jul 12, 2024 | 79.34 | 80.11 | 78.97 | 79.42 | 967,042 | +0.24(+0.30%) |
Jul 11, 2024 | 78.13 | 79.42 | 78.12 | 79.19 | 1,021,416 | +1.50(+1.94%) |
Jul 10, 2024 | 77.01 | 77.76 | 76.31 | 77.68 | 1,195,541 | +1.03(+1.34%) |
Jul 09, 2024 | 75.35 | 76.68 | 75.22 | 76.65 | 949,493 | +1.03(+1.36%) |
Jul 08, 2024 | 74.96 | 75.72 | 74.79 | 75.62 | 1,098,428 | +0.55(+0.74%) |
Jul 05, 2024 | 74.72 | 75.52 | 74.33 | 75.07 | 1,643,584 | +0.33(+0.44%) |
Jul 03, 2024 | 75.21 | 75.57 | 74.65 | 74.74 | 344,538 | -0.50(-0.67%) |
Jul 02, 2024 | 75.07 | 75.51 | 74.74 | 75.25 | 743,833 | +0.31(+0.41%) |