Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 95.34 | 97.82 | 94.34 | 94.43 | 951,023 | -0.70(-0.74%) |
Sep 19, 2024 | 95.27 | 95.34 | 94.03 | 95.13 | 397,208 | +2.27(+2.44%) |
Sep 18, 2024 | 92.18 | 94.85 | 91.62 | 92.86 | 419,467 | +0.96(+1.04%) |
Sep 17, 2024 | 89.91 | 92.01 | 89.53 | 91.90 | 382,047 | +2.89(+3.25%) |
Sep 16, 2024 | 88.00 | 89.49 | 87.62 | 89.01 | 312,829 | +0.99(+1.12%) |
Sep 13, 2024 | 86.62 | 88.41 | 86.49 | 88.02 | 200,855 | +2.12(+2.47%) |
Sep 12, 2024 | 86.00 | 86.25 | 84.99 | 85.90 | 179,625 | +0.27(+0.32%) |
Sep 11, 2024 | 86.02 | 86.09 | 84.09 | 85.63 | 255,491 | -0.53(-0.62%) |
Sep 10, 2024 | 86.28 | 86.83 | 85.27 | 86.16 | 293,036 | -0.16(-0.19%) |
Sep 09, 2024 | 85.02 | 86.94 | 85.02 | 86.32 | 233,053 | +1.48(+1.74%) |
Sep 06, 2024 | 86.47 | 87.91 | 84.59 | 84.84 | 242,909 | -1.20(-1.39%) |
Sep 05, 2024 | 86.30 | 87.12 | 85.39 | 86.04 | 184,210 | -0.55(-0.64%) |
Sep 04, 2024 | 86.24 | 87.33 | 85.41 | 86.59 | 263,067 | -0.66(-0.76%) |
Sep 03, 2024 | 89.70 | 89.70 | 86.69 | 87.25 | 371,181 | -3.11(-3.44%) |
Aug 30, 2024 | 90.36 | 91.33 | 89.66 | 90.36 | 723,672 | +0.88(+0.98%) |
Aug 29, 2024 | 89.88 | 91.12 | 88.97 | 89.48 | 199,328 | +0.62(+0.70%) |
Aug 28, 2024 | 90.18 | 90.21 | 88.35 | 88.86 | 333,506 | -1.40(-1.55%) |
Aug 27, 2024 | 89.49 | 90.95 | 89.44 | 90.26 | 185,083 | +0.11(+0.12%) |
Aug 26, 2024 | 90.77 | 91.01 | 89.55 | 90.15 | 290,718 | -0.26(-0.29%) |
Aug 23, 2024 | 90.08 | 90.84 | 89.33 | 90.41 | 325,885 | +1.62(+1.82%) |
Aug 22, 2024 | 90.00 | 90.87 | 88.63 | 88.79 | 274,561 | -1.04(-1.16%) |
Aug 21, 2024 | 89.65 | 90.02 | 87.48 | 89.83 | 565,597 | +3.99(+4.65%) |
Aug 20, 2024 | 90.86 | 92.25 | 84.53 | 85.84 | 1,222,191 | -6.35(-6.89%) |
Aug 19, 2024 | 91.42 | 92.25 | 91.12 | 92.19 | 219,075 | +0.84(+0.92%) |
Aug 16, 2024 | 91.09 | 91.88 | 90.71 | 91.35 | 377,243 | +0.00(+0.00%) |
Aug 15, 2024 | 91.63 | 91.95 | 90.25 | 91.35 | 266,890 | +1.64(+1.83%) |
Aug 14, 2024 | 89.57 | 90.20 | 88.69 | 89.71 | 496,323 | +0.58(+0.65%) |
Aug 13, 2024 | 88.20 | 89.49 | 87.55 | 89.13 | 295,498 | +1.56(+1.78%) |
Aug 12, 2024 | 89.07 | 90.00 | 87.30 | 87.57 | 229,867 | -1.69(-1.89%) |
Aug 09, 2024 | 88.83 | 89.75 | 88.36 | 89.26 | 454,077 | +0.04(+0.04%) |
Aug 08, 2024 | 87.12 | 89.24 | 85.61 | 89.22 | 398,310 | +3.82(+4.47%) |
Aug 07, 2024 | 84.81 | 86.46 | 83.59 | 85.40 | 536,132 | +2.51(+3.03%) |
Aug 06, 2024 | 82.57 | 84.14 | 81.31 | 82.89 | 459,266 | +1.33(+1.63%) |
Aug 05, 2024 | 78.53 | 83.54 | 78.33 | 81.56 | 604,992 | -1.23(-1.49%) |
Aug 02, 2024 | 75.71 | 86.40 | 75.71 | 82.79 | 807,715 | -2.53(-2.97%) |
Aug 01, 2024 | 87.99 | 88.69 | 84.22 | 85.32 | 633,909 | -3.04(-3.44%) |
Jul 31, 2024 | 88.63 | 89.79 | 87.38 | 88.36 | 357,919 | +1.51(+1.74%) |
Jul 30, 2024 | 87.95 | 89.21 | 86.39 | 86.85 | 267,514 | -0.49(-0.56%) |
Jul 29, 2024 | 87.99 | 89.14 | 87.27 | 87.34 | 387,202 | -0.33(-0.38%) |
Jul 26, 2024 | 88.76 | 90.06 | 87.25 | 87.67 | 389,307 | +0.50(+0.57%) |
Jul 25, 2024 | 88.29 | 89.07 | 86.39 | 87.17 | 700,499 | -0.39(-0.45%) |
Jul 24, 2024 | 90.85 | 91.08 | 87.33 | 87.56 | 566,486 | -4.30(-4.68%) |
Jul 23, 2024 | 91.45 | 94.07 | 91.37 | 91.86 | 576,829 | +0.24(+0.26%) |
Jul 22, 2024 | 90.17 | 91.82 | 90.06 | 91.62 | 610,808 | +1.89(+2.11%) |
Jul 19, 2024 | 90.87 | 90.94 | 89.46 | 89.73 | 352,571 | -0.85(-0.94%) |
Jul 18, 2024 | 94.25 | 94.25 | 90.15 | 90.58 | 411,289 | -3.50(-3.72%) |
Jul 17, 2024 | 96.52 | 96.88 | 93.71 | 94.08 | 518,754 | -3.59(-3.68%) |
Jul 16, 2024 | 98.09 | 99.20 | 97.11 | 97.67 | 564,661 | +0.70(+0.72%) |
Jul 15, 2024 | 97.34 | 99.90 | 96.55 | 96.97 | 594,658 | -3.28(-3.27%) |
Jul 12, 2024 | 100.00 | 101.39 | 99.43 | 100.25 | 336,001 | +0.98(+0.99%) |
Jul 11, 2024 | 99.74 | 101.17 | 99.11 | 99.27 | 421,836 | +0.65(+0.66%) |
Jul 10, 2024 | 96.49 | 98.63 | 96.06 | 98.62 | 317,060 | +2.13(+2.21%) |
Jul 09, 2024 | 97.73 | 97.73 | 95.92 | 96.49 | 527,142 | -1.28(-1.31%) |
Jul 08, 2024 | 99.17 | 99.26 | 97.47 | 97.77 | 294,898 | -1.10(-1.11%) |
Jul 05, 2024 | 98.28 | 99.24 | 98.17 | 98.87 | 215,944 | +0.73(+0.74%) |
Jul 03, 2024 | 98.73 | 99.00 | 97.71 | 98.14 | 140,350 | -0.27(-0.27%) |
Jul 02, 2024 | 97.81 | 98.82 | 97.24 | 98.41 | 383,806 | +0.87(+0.89%) |