Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 93.15 | 93.15 | 91.62 | 91.76 | 46,584 | -0.14(-0.15%) |
Sep 25, 2024 | 92.42 | 92.65 | 91.84 | 91.90 | 33,853 | -0.55(-0.59%) |
Sep 24, 2024 | 93.23 | 93.23 | 91.56 | 92.45 | 25,029 | -0.24(-0.26%) |
Sep 23, 2024 | 93.62 | 93.79 | 92.48 | 92.69 | 34,659 | -1.03(-1.10%) |
Sep 20, 2024 | 94.25 | 94.33 | 93.60 | 93.72 | 23,708 | -0.58(-0.62%) |
Sep 19, 2024 | 94.23 | 94.35 | 92.84 | 94.30 | 28,950 | +2.75(+3.00%) |
Sep 18, 2024 | 91.23 | 93.58 | 91.09 | 91.55 | 40,940 | +0.17(+0.19%) |
Sep 17, 2024 | 91.51 | 92.42 | 90.94 | 91.38 | 36,853 | +0.48(+0.53%) |
Sep 16, 2024 | 90.76 | 91.22 | 90.10 | 90.90 | 16,925 | +0.26(+0.29%) |
Sep 13, 2024 | 89.31 | 90.95 | 89.31 | 90.64 | 19,437 | +2.29(+2.59%) |
Sep 12, 2024 | 87.45 | 88.71 | 86.85 | 88.35 | 93,989 | +1.58(+1.82%) |
Sep 11, 2024 | 85.16 | 86.84 | 84.29 | 86.77 | 34,932 | +1.21(+1.41%) |
Sep 10, 2024 | 86.08 | 86.08 | 84.30 | 85.56 | 24,721 | -0.17(-0.20%) |
Sep 09, 2024 | 85.46 | 86.41 | 85.46 | 85.73 | 37,925 | +0.85(+1.00%) |
Sep 06, 2024 | 87.03 | 87.27 | 84.57 | 84.88 | 25,115 | -2.08(-2.39%) |
Sep 05, 2024 | 87.95 | 87.95 | 86.51 | 86.96 | 26,214 | -0.95(-1.08%) |
Sep 04, 2024 | 87.90 | 88.85 | 86.98 | 87.91 | 47,651 | -0.09(-0.10%) |
Sep 03, 2024 | 91.26 | 91.26 | 87.79 | 88.00 | 38,738 | -4.31(-4.67%) |
Aug 30, 2024 | 91.59 | 92.31 | 90.88 | 92.31 | 24,911 | +0.81(+0.89%) |
Aug 29, 2024 | 91.49 | 92.29 | 90.85 | 91.50 | 28,561 | +0.67(+0.74%) |
Aug 28, 2024 | 91.54 | 91.75 | 90.45 | 90.83 | 27,220 | -1.20(-1.31%) |
Aug 27, 2024 | 91.93 | 92.28 | 91.53 | 92.03 | 38,681 | -0.61(-0.66%) |
Aug 26, 2024 | 93.73 | 93.73 | 92.36 | 92.64 | 53,230 | -0.14(-0.15%) |
Aug 23, 2024 | 91.09 | 92.95 | 90.89 | 92.78 | 87,061 | +2.91(+3.24%) |
Aug 22, 2024 | 91.09 | 91.09 | 89.71 | 89.87 | 39,783 | -0.88(-0.97%) |
Aug 21, 2024 | 90.08 | 90.80 | 89.66 | 90.75 | 33,222 | +1.33(+1.49%) |
Aug 20, 2024 | 90.97 | 90.97 | 89.06 | 89.42 | 24,037 | -1.65(-1.81%) |
Aug 19, 2024 | 90.06 | 91.07 | 89.81 | 91.07 | 20,395 | +1.35(+1.50%) |
Aug 16, 2024 | 89.12 | 90.29 | 89.00 | 89.72 | 28,716 | +0.24(+0.27%) |
Aug 15, 2024 | 88.42 | 89.92 | 88.28 | 89.48 | 37,326 | +2.71(+3.12%) |
Aug 14, 2024 | 87.19 | 87.40 | 86.21 | 86.77 | 46,372 | -0.36(-0.41%) |
Aug 13, 2024 | 86.28 | 87.17 | 85.99 | 87.13 | 45,420 | +1.45(+1.69%) |
Aug 12, 2024 | 86.13 | 86.14 | 85.25 | 85.68 | 55,055 | -0.32(-0.37%) |
Aug 09, 2024 | 86.07 | 86.08 | 85.36 | 86.00 | 29,193 | +0.63(+0.74%) |
Aug 08, 2024 | 83.99 | 85.47 | 83.45 | 85.37 | 53,262 | +2.68(+3.24%) |
Aug 07, 2024 | 85.94 | 85.94 | 82.39 | 82.69 | 67,621 | -1.64(-1.94%) |
Aug 06, 2024 | 83.08 | 85.39 | 82.42 | 84.33 | 100,342 | +1.62(+1.96%) |
Aug 05, 2024 | 80.20 | 83.72 | 79.36 | 82.71 | 63,118 | -2.91(-3.40%) |
Aug 02, 2024 | 86.26 | 86.69 | 84.96 | 85.62 | 56,192 | -4.21(-4.69%) |
Aug 01, 2024 | 92.58 | 93.08 | 88.87 | 89.83 | 57,120 | -2.68(-2.90%) |
Jul 31, 2024 | 92.05 | 94.19 | 91.28 | 92.51 | 43,472 | +1.58(+1.74%) |
Jul 30, 2024 | 92.02 | 92.76 | 90.50 | 90.93 | 41,321 | -0.65(-0.71%) |
Jul 29, 2024 | 93.34 | 93.68 | 91.07 | 91.58 | 754,193 | -1.24(-1.34%) |
Jul 26, 2024 | 92.26 | 93.10 | 91.81 | 92.82 | 47,686 | +1.96(+2.16%) |
Jul 25, 2024 | 90.36 | 92.34 | 89.71 | 90.86 | 142,064 | +0.74(+0.82%) |
Jul 24, 2024 | 92.19 | 93.25 | 90.12 | 90.12 | 70,188 | -2.99(-3.21%) |
Jul 23, 2024 | 91.73 | 93.54 | 91.56 | 93.11 | 44,309 | +1.12(+1.22%) |
Jul 22, 2024 | 90.51 | 92.07 | 89.97 | 91.99 | 51,401 | +2.09(+2.32%) |
Jul 19, 2024 | 90.02 | 90.73 | 89.79 | 89.90 | 88,563 | -0.25(-0.28%) |
Jul 18, 2024 | 91.84 | 92.95 | 89.53 | 90.15 | 353,990 | -1.83(-1.99%) |
Jul 17, 2024 | 94.19 | 95.04 | 91.98 | 91.98 | 377,935 | -2.65(-2.80%) |
Jul 16, 2024 | 92.73 | 94.75 | 92.68 | 94.63 | 122,942 | +2.82(+3.07%) |
Jul 15, 2024 | 90.06 | 92.23 | 90.06 | 91.81 | 38,725 | +2.42(+2.71%) |
Jul 12, 2024 | 89.01 | 90.10 | 88.91 | 89.39 | 82,810 | +1.19(+1.35%) |
Jul 11, 2024 | 87.07 | 88.37 | 86.79 | 88.20 | 45,188 | +2.57(+3.00%) |
Jul 10, 2024 | 85.37 | 85.71 | 84.80 | 85.63 | 60,371 | +0.58(+0.68%) |
Jul 09, 2024 | 85.26 | 85.58 | 84.94 | 85.05 | 22,898 | -0.19(-0.22%) |
Jul 08, 2024 | 85.48 | 85.72 | 85.17 | 85.24 | 36,126 | +0.72(+0.85%) |
Jul 05, 2024 | 85.16 | 85.16 | 84.18 | 84.52 | 27,624 | -0.54(-0.63%) |
Jul 03, 2024 | 84.82 | 85.50 | 84.73 | 85.06 | 29,933 | +0.50(+0.59%) |
Jul 02, 2024 | 84.41 | 84.74 | 84.33 | 84.56 | 37,978 | +0.03(+0.04%) |