Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 89.86 | 91.57 | 89.86 | 91.40 | 136,514 | +6.45(+7.59%) |
Sep 25, 2024 | 85.56 | 85.63 | 84.82 | 84.95 | 158,616 | -0.72(-0.84%) |
Sep 24, 2024 | 84.64 | 85.67 | 84.59 | 85.67 | 133,792 | +3.85(+4.71%) |
Sep 23, 2024 | 82.28 | 82.33 | 81.73 | 81.82 | 113,895 | -0.70(-0.85%) |
Sep 20, 2024 | 83.13 | 83.19 | 82.43 | 82.52 | 131,660 | -1.98(-2.34%) |
Sep 19, 2024 | 83.55 | 84.81 | 83.23 | 84.50 | 217,119 | +2.75(+3.36%) |
Sep 18, 2024 | 81.95 | 82.44 | 81.13 | 81.75 | 273,897 | +0.12(+0.15%) |
Sep 17, 2024 | 82.04 | 82.27 | 81.37 | 81.63 | 645,536 | -0.04(-0.05%) |
Sep 16, 2024 | 82.05 | 82.08 | 81.29 | 81.67 | 846,033 | +0.47(+0.58%) |
Sep 13, 2024 | 81.29 | 81.56 | 80.90 | 81.20 | 518,696 | +0.22(+0.27%) |
Sep 12, 2024 | 80.75 | 81.16 | 80.40 | 80.98 | 683,550 | -0.70(-0.86%) |
Sep 11, 2024 | 82.45 | 82.48 | 80.97 | 81.68 | 381,281 | -0.82(-0.99%) |
Sep 10, 2024 | 84.40 | 84.40 | 82.13 | 82.50 | 267,341 | -2.17(-2.56%) |
Sep 09, 2024 | 84.60 | 84.93 | 84.48 | 84.67 | 118,047 | +0.08(+0.09%) |
Sep 06, 2024 | 86.01 | 86.09 | 84.56 | 84.59 | 107,399 | -1.57(-1.82%) |
Sep 05, 2024 | 86.24 | 86.49 | 85.76 | 86.16 | 174,005 | -0.54(-0.62%) |
Sep 04, 2024 | 86.03 | 86.95 | 86.03 | 86.70 | 106,505 | -0.85(-0.97%) |
Sep 03, 2024 | 88.08 | 88.23 | 87.42 | 87.55 | 210,527 | -0.03(-0.03%) |
Aug 30, 2024 | 88.36 | 88.49 | 87.28 | 87.58 | 95,050 | -0.70(-0.79%) |
Aug 29, 2024 | 87.81 | 88.64 | 87.56 | 88.28 | 102,407 | +1.42(+1.63%) |
Aug 28, 2024 | 87.08 | 87.40 | 86.56 | 86.86 | 70,125 | -0.75(-0.86%) |
Aug 27, 2024 | 88.08 | 88.08 | 87.25 | 87.61 | 112,570 | -0.55(-0.62%) |
Aug 26, 2024 | 88.10 | 88.32 | 87.90 | 88.16 | 93,695 | -0.17(-0.19%) |
Aug 23, 2024 | 87.62 | 88.41 | 87.52 | 88.33 | 131,659 | +1.66(+1.92%) |
Aug 22, 2024 | 87.62 | 87.62 | 86.64 | 86.67 | 123,906 | -0.49(-0.56%) |
Aug 21, 2024 | 86.09 | 87.43 | 86.09 | 87.16 | 70,935 | +1.48(+1.73%) |
Aug 20, 2024 | 85.38 | 85.70 | 85.27 | 85.68 | 91,795 | +0.23(+0.27%) |
Aug 19, 2024 | 84.94 | 85.59 | 84.94 | 85.45 | 234,511 | +0.44(+0.52%) |
Aug 16, 2024 | 84.57 | 85.01 | 84.36 | 85.01 | 190,486 | +0.73(+0.87%) |
Aug 15, 2024 | 84.73 | 84.78 | 84.05 | 84.28 | 98,123 | +0.48(+0.57%) |
Aug 14, 2024 | 83.34 | 83.99 | 83.28 | 83.80 | 133,353 | +0.95(+1.15%) |
Aug 13, 2024 | 82.26 | 83.04 | 82.22 | 82.85 | 114,677 | +0.51(+0.62%) |
Aug 12, 2024 | 82.91 | 82.95 | 82.07 | 82.34 | 143,201 | -1.32(-1.58%) |
Aug 09, 2024 | 83.58 | 83.90 | 83.30 | 83.66 | 122,078 | -0.85(-1.01%) |
Aug 08, 2024 | 83.87 | 84.51 | 83.68 | 84.51 | 118,599 | +0.18(+0.21%) |
Aug 07, 2024 | 84.80 | 85.42 | 84.33 | 84.33 | 136,139 | +0.08(+0.09%) |
Aug 06, 2024 | 84.01 | 84.72 | 83.87 | 84.25 | 185,500 | +0.01(+0.01%) |
Aug 05, 2024 | 83.89 | 84.73 | 83.49 | 84.24 | 199,219 | +0.87(+1.04%) |
Aug 02, 2024 | 83.72 | 83.92 | 82.63 | 83.37 | 153,615 | +0.12(+0.14%) |
Aug 01, 2024 | 84.47 | 84.82 | 83.24 | 83.25 | 328,466 | -3.34(-3.86%) |
Jul 31, 2024 | 86.52 | 87.14 | 86.38 | 86.59 | 279,759 | +0.29(+0.34%) |
Jul 30, 2024 | 84.21 | 86.54 | 82.81 | 86.30 | 299,124 | +1.08(+1.27%) |
Jul 29, 2024 | 85.12 | 85.46 | 84.86 | 85.22 | 419,351 | -1.54(-1.78%) |
Jul 26, 2024 | 86.36 | 86.82 | 86.28 | 86.76 | 125,417 | +1.78(+2.09%) |
Jul 25, 2024 | 85.45 | 85.45 | 84.49 | 84.98 | 178,133 | -0.83(-0.97%) |
Jul 24, 2024 | 86.60 | 86.89 | 85.81 | 85.81 | 97,157 | -0.85(-0.98%) |
Jul 23, 2024 | 88.13 | 88.23 | 86.66 | 86.66 | 108,299 | -2.51(-2.81%) |
Jul 22, 2024 | 89.15 | 89.44 | 88.77 | 89.17 | 116,802 | +1.29(+1.47%) |
Jul 19, 2024 | 88.33 | 88.41 | 87.59 | 87.88 | 84,090 | -0.58(-0.66%) |
Jul 18, 2024 | 89.20 | 89.22 | 88.16 | 88.46 | 96,537 | +0.10(+0.11%) |
Jul 17, 2024 | 88.00 | 88.72 | 88.00 | 88.36 | 118,983 | +0.77(+0.88%) |
Jul 16, 2024 | 87.16 | 87.59 | 86.74 | 87.59 | 204,487 | -0.57(-0.65%) |
Jul 15, 2024 | 88.88 | 88.92 | 88.08 | 88.16 | 126,341 | -1.56(-1.74%) |
Jul 12, 2024 | 88.99 | 90.19 | 88.99 | 89.72 | 159,508 | +1.67(+1.90%) |
Jul 11, 2024 | 88.31 | 88.39 | 87.99 | 88.05 | 104,696 | +0.40(+0.46%) |
Jul 10, 2024 | 87.03 | 87.65 | 86.89 | 87.65 | 70,712 | +1.23(+1.42%) |
Jul 09, 2024 | 87.31 | 87.31 | 85.90 | 86.42 | 118,055 | -1.33(-1.52%) |
Jul 08, 2024 | 88.89 | 88.97 | 87.64 | 87.75 | 165,735 | -1.27(-1.43%) |
Jul 05, 2024 | 88.66 | 89.02 | 88.21 | 89.02 | 285,883 | +1.56(+1.78%) |
Jul 03, 2024 | 88.00 | 88.21 | 87.46 | 87.46 | 321,953 | +0.04(+0.05%) |
Jul 02, 2024 | 87.00 | 87.42 | 86.85 | 87.42 | 228,057 | -1.16(-1.31%) |