Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 87.68 | 87.68 | 86.70 | 87.01 | 1,567 | -0.33(-0.38%) |
Sep 30, 2024 | 87.53 | 87.66 | 87.00 | 87.34 | 8,047 | -0.67(-0.77%) |
Sep 27, 2024 | 88.53 | 88.53 | 87.97 | 88.02 | 3,621 | -0.67(-0.75%) |
Sep 26, 2024 | 88.84 | 88.84 | 88.39 | 88.68 | 5,939 | +1.05(+1.20%) |
Sep 25, 2024 | 87.70 | 87.74 | 87.42 | 87.63 | 2,759 | -0.35(-0.40%) |
Sep 24, 2024 | 87.64 | 88.13 | 87.49 | 87.98 | 10,796 | +0.90(+1.03%) |
Sep 23, 2024 | 87.05 | 87.20 | 86.90 | 87.08 | 2,715 | +0.52(+0.60%) |
Sep 20, 2024 | 86.59 | 86.68 | 86.27 | 86.56 | 7,058 | -0.23(-0.27%) |
Sep 19, 2024 | 86.36 | 87.17 | 86.36 | 86.79 | 4,312 | +1.30(+1.52%) |
Sep 18, 2024 | 85.82 | 86.01 | 85.49 | 85.49 | 5,292 | -0.52(-0.60%) |
Sep 17, 2024 | 86.56 | 86.56 | 85.88 | 86.01 | 4,810 | -0.24(-0.28%) |
Sep 16, 2024 | 86.05 | 86.25 | 85.78 | 86.25 | 5,592 | +0.27(+0.31%) |
Sep 13, 2024 | 85.59 | 86.10 | 85.59 | 85.98 | 3,106 | +0.63(+0.74%) |
Sep 12, 2024 | 84.77 | 85.49 | 84.77 | 85.35 | 2,433 | +0.30(+0.35%) |
Sep 11, 2024 | 84.07 | 85.05 | 83.71 | 85.05 | 2,831 | +1.16(+1.38%) |
Sep 10, 2024 | 83.68 | 83.98 | 83.25 | 83.89 | 7,021 | -0.02(-0.02%) |
Sep 09, 2024 | 83.41 | 83.91 | 83.41 | 83.91 | 4,621 | +0.92(+1.11%) |
Sep 06, 2024 | 83.93 | 83.93 | 82.69 | 82.99 | 14,415 | -1.78(-2.10%) |
Sep 05, 2024 | 84.41 | 84.91 | 84.41 | 84.77 | 3,376 | +0.34(+0.41%) |
Sep 04, 2024 | 83.94 | 84.66 | 83.94 | 84.42 | 2,504 | +0.16(+0.18%) |
Sep 03, 2024 | 85.68 | 85.68 | 84.24 | 84.27 | 8,080 | -1.91(-2.22%) |
Aug 30, 2024 | 86.04 | 86.19 | 85.58 | 86.18 | 2,173 | +0.76(+0.89%) |
Aug 29, 2024 | 85.57 | 86.00 | 85.31 | 85.42 | 3,346 | +0.50(+0.59%) |
Aug 28, 2024 | 85.45 | 85.45 | 84.60 | 84.92 | 9,584 | -0.73(-0.85%) |
Aug 27, 2024 | 85.02 | 85.65 | 85.02 | 85.65 | 3,739 | +0.69(+0.81%) |
Aug 26, 2024 | 85.48 | 85.62 | 84.96 | 84.96 | 3,327 | -0.82(-0.96%) |
Aug 23, 2024 | 85.43 | 85.78 | 85.28 | 85.78 | 5,973 | +1.58(+1.88%) |
Aug 22, 2024 | 85.20 | 85.20 | 84.14 | 84.20 | 8,429 | -0.98(-1.15%) |
Aug 21, 2024 | 84.74 | 85.18 | 84.52 | 85.18 | 19,973 | +0.84(+1.00%) |
Aug 20, 2024 | 84.37 | 84.43 | 84.28 | 84.34 | 3,332 | -0.47(-0.55%) |
Aug 19, 2024 | 84.22 | 84.81 | 84.11 | 84.81 | 12,758 | +0.84(+1.00%) |
Aug 16, 2024 | 83.44 | 83.97 | 83.44 | 83.97 | 5,284 | +0.57(+0.68%) |
Aug 15, 2024 | 82.86 | 83.44 | 82.86 | 83.40 | 5,967 | +1.28(+1.56%) |
Aug 14, 2024 | 82.25 | 82.25 | 81.77 | 82.12 | 2,019 | -0.04(-0.05%) |
Aug 13, 2024 | 81.22 | 82.16 | 81.22 | 82.16 | 11,426 | +1.48(+1.83%) |
Aug 12, 2024 | 80.56 | 80.84 | 80.33 | 80.68 | 3,339 | +0.34(+0.42%) |
Aug 09, 2024 | 80.17 | 80.51 | 79.97 | 80.34 | 2,708 | +0.03(+0.04%) |
Aug 08, 2024 | 79.15 | 80.31 | 78.91 | 80.31 | 11,982 | +1.74(+2.21%) |
Aug 07, 2024 | 80.01 | 80.13 | 78.37 | 78.57 | 18,617 | +0.19(+0.24%) |
Aug 06, 2024 | 77.89 | 78.95 | 77.74 | 78.38 | 8,836 | +0.33(+0.42%) |
Aug 05, 2024 | 76.85 | 78.68 | 76.77 | 78.05 | 21,632 | -2.09(-2.61%) |
Aug 02, 2024 | 80.42 | 80.42 | 79.72 | 80.14 | 8,415 | -1.45(-1.78%) |