Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 89.59 | 90.57 | 87.98 | 89.36 | 140,214 | -0.32(-0.36%) |
Sep 25, 2024 | 87.88 | 90.81 | 86.99 | 89.68 | 213,777 | +1.88(+2.14%) |
Sep 24, 2024 | 88.14 | 88.98 | 85.83 | 87.80 | 147,271 | -0.26(-0.30%) |
Sep 23, 2024 | 89.00 | 89.97 | 87.26 | 88.06 | 157,039 | -0.64(-0.72%) |
Sep 20, 2024 | 89.04 | 90.96 | 87.03 | 88.70 | 1,024,431 | -0.34(-0.38%) |
Sep 19, 2024 | 89.11 | 89.86 | 86.64 | 89.04 | 337,350 | +1.40(+1.60%) |
Sep 18, 2024 | 87.53 | 90.95 | 87.18 | 87.64 | 179,192 | +0.22(+0.25%) |
Sep 17, 2024 | 87.82 | 88.67 | 86.79 | 87.42 | 146,247 | +0.20(+0.23%) |
Sep 16, 2024 | 89.66 | 90.00 | 86.22 | 87.22 | 244,914 | -1.98(-2.22%) |
Sep 13, 2024 | 85.95 | 89.63 | 84.72 | 89.20 | 275,060 | +3.88(+4.55%) |
Sep 12, 2024 | 81.47 | 85.32 | 80.61 | 85.32 | 200,956 | +4.16(+5.13%) |
Sep 11, 2024 | 81.51 | 81.96 | 79.69 | 81.16 | 191,169 | -0.61(-0.75%) |
Sep 10, 2024 | 86.25 | 86.25 | 81.58 | 81.77 | 228,090 | -3.95(-4.61%) |
Sep 09, 2024 | 85.93 | 86.50 | 85.33 | 85.72 | 222,935 | +0.27(+0.32%) |
Sep 06, 2024 | 87.62 | 88.06 | 85.05 | 85.45 | 207,508 | -2.05(-2.34%) |
Sep 05, 2024 | 89.06 | 89.76 | 86.47 | 87.50 | 192,893 | -0.80(-0.91%) |
Sep 04, 2024 | 84.02 | 88.36 | 83.54 | 88.30 | 164,141 | +4.52(+5.40%) |
Sep 03, 2024 | 83.57 | 84.50 | 82.99 | 83.78 | 182,785 | -0.56(-0.66%) |
Aug 30, 2024 | 85.00 | 85.23 | 83.03 | 84.34 | 133,716 | -0.71(-0.83%) |
Aug 29, 2024 | 85.77 | 86.40 | 84.46 | 85.05 | 159,854 | +0.10(+0.12%) |
Aug 28, 2024 | 83.40 | 86.47 | 81.95 | 84.95 | 230,443 | +1.54(+1.85%) |
Aug 27, 2024 | 83.00 | 84.09 | 80.58 | 83.41 | 204,436 | +0.41(+0.49%) |
Aug 26, 2024 | 80.60 | 83.07 | 80.02 | 83.00 | 333,023 | +2.70(+3.36%) |
Aug 23, 2024 | 80.50 | 81.34 | 79.58 | 80.30 | 281,176 | -0.21(-0.26%) |
Aug 22, 2024 | 81.35 | 81.90 | 79.33 | 80.51 | 265,134 | -2.15(-2.60%) |
Aug 21, 2024 | 82.84 | 83.86 | 81.00 | 82.66 | 210,600 | +0.32(+0.39%) |
Aug 20, 2024 | 84.22 | 84.25 | 82.06 | 82.34 | 154,146 | -1.57(-1.87%) |
Aug 19, 2024 | 85.41 | 87.11 | 83.54 | 83.91 | 197,458 | -1.87(-2.18%) |
Aug 16, 2024 | 85.42 | 87.77 | 85.39 | 85.78 | 251,444 | +0.36(+0.42%) |
Aug 15, 2024 | 83.53 | 85.81 | 83.01 | 85.42 | 316,153 | +0.88(+1.04%) |
Aug 14, 2024 | 84.88 | 85.44 | 83.15 | 84.54 | 312,834 | +0.36(+0.43%) |
Aug 13, 2024 | 82.94 | 84.28 | 81.80 | 84.18 | 206,603 | +2.45(+3.00%) |
Aug 12, 2024 | 83.88 | 84.27 | 81.15 | 81.73 | 165,531 | -2.02(-2.41%) |
Aug 09, 2024 | 85.00 | 85.63 | 83.25 | 83.75 | 183,606 | -0.80(-0.95%) |
Aug 08, 2024 | 85.55 | 86.66 | 84.35 | 84.55 | 301,603 | -0.13(-0.15%) |
Aug 07, 2024 | 85.00 | 87.52 | 84.33 | 84.68 | 256,432 | +0.19(+0.22%) |
Aug 06, 2024 | 85.43 | 86.31 | 84.06 | 84.49 | 342,703 | -1.19(-1.39%) |
Aug 05, 2024 | 83.22 | 89.61 | 83.21 | 85.68 | 377,501 | -2.37(-2.69%) |
Aug 02, 2024 | 85.64 | 88.53 | 84.48 | 88.05 | 260,135 | +0.93(+1.07%) |
Aug 01, 2024 | 89.73 | 91.20 | 86.25 | 87.12 | 347,387 | -3.17(-3.51%) |
Jul 31, 2024 | 91.06 | 92.50 | 89.53 | 90.29 | 211,994 | -0.17(-0.19%) |
Jul 30, 2024 | 89.45 | 91.10 | 87.59 | 90.46 | 316,865 | +1.97(+2.23%) |
Jul 29, 2024 | 88.56 | 88.78 | 85.54 | 88.49 | 322,743 | -0.19(-0.21%) |
Jul 26, 2024 | 85.74 | 88.86 | 83.73 | 88.68 | 492,954 | +3.79(+4.46%) |
Jul 25, 2024 | 77.53 | 87.97 | 73.09 | 84.89 | 1,565,260 | +19.19(+29.21%) |
Jul 24, 2024 | 66.93 | 67.80 | 64.92 | 65.70 | 333,666 | -1.78(-2.64%) |
Jul 23, 2024 | 65.94 | 67.90 | 65.93 | 67.48 | 422,880 | +1.42(+2.15%) |
Jul 22, 2024 | 63.61 | 66.38 | 62.68 | 66.06 | 249,411 | +3.01(+4.77%) |
Jul 19, 2024 | 64.60 | 64.77 | 60.96 | 63.05 | 330,013 | -1.23(-1.91%) |
Jul 18, 2024 | 62.87 | 64.82 | 62.87 | 64.28 | 292,947 | +0.91(+1.44%) |
Jul 17, 2024 | 61.49 | 64.58 | 61.49 | 63.37 | 412,911 | +1.53(+2.47%) |
Jul 16, 2024 | 63.23 | 63.47 | 61.58 | 61.84 | 313,047 | -0.76(-1.21%) |
Jul 15, 2024 | 61.56 | 63.85 | 61.48 | 62.60 | 207,191 | +1.60(+2.62%) |
Jul 12, 2024 | 59.79 | 62.37 | 59.79 | 61.00 | 311,606 | +1.67(+2.81%) |
Jul 11, 2024 | 58.36 | 60.35 | 57.80 | 59.33 | 409,602 | +2.27(+3.98%) |
Jul 10, 2024 | 56.50 | 57.40 | 56.05 | 57.06 | 252,197 | +0.99(+1.77%) |
Jul 09, 2024 | 56.20 | 56.34 | 55.47 | 56.07 | 164,239 | -0.23(-0.41%) |
Jul 08, 2024 | 56.97 | 57.90 | 56.13 | 56.30 | 191,614 | -0.41(-0.72%) |
Jul 05, 2024 | 56.63 | 57.01 | 56.01 | 56.71 | 94,006 | -0.12(-0.21%) |
Jul 03, 2024 | 57.35 | 57.54 | 56.04 | 56.83 | 88,268 | -0.63(-1.10%) |
Jul 02, 2024 | 55.65 | 58.17 | 55.08 | 57.46 | 259,194 | +1.69(+3.03%) |