Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 92.62 | 92.81 | 91.69 | 91.90 | 2,671,876 | -0.72(-0.78%) |
Sep 19, 2024 | 91.51 | 92.66 | 90.06 | 92.62 | 783,600 | +2.31(+2.56%) |
Sep 18, 2024 | 90.96 | 91.96 | 90.13 | 90.31 | 876,782 | -0.34(-0.38%) |
Sep 17, 2024 | 89.41 | 91.09 | 89.41 | 90.65 | 823,599 | +0.90(+1.00%) |
Sep 16, 2024 | 89.12 | 89.82 | 88.22 | 89.75 | 986,043 | +1.51(+1.71%) |
Sep 13, 2024 | 87.95 | 88.94 | 87.95 | 88.24 | 942,913 | +0.79(+0.90%) |
Sep 12, 2024 | 87.61 | 88.12 | 86.21 | 87.45 | 1,760,611 | +0.22(+0.25%) |
Sep 11, 2024 | 87.29 | 87.55 | 85.63 | 87.23 | 1,497,314 | -1.24(-1.40%) |
Sep 10, 2024 | 87.69 | 88.67 | 85.83 | 88.47 | 1,415,113 | +0.71(+0.81%) |
Sep 09, 2024 | 87.52 | 88.67 | 86.84 | 87.76 | 1,173,072 | +1.10(+1.27%) |
Sep 06, 2024 | 89.02 | 90.09 | 86.22 | 86.66 | 1,209,737 | -3.00(-3.35%) |
Sep 05, 2024 | 90.00 | 90.22 | 89.04 | 89.66 | 797,083 | +0.21(+0.23%) |
Sep 04, 2024 | 90.02 | 90.87 | 89.25 | 89.45 | 1,169,881 | -0.57(-0.63%) |
Sep 03, 2024 | 90.42 | 91.27 | 89.54 | 90.02 | 1,263,663 | -1.19(-1.30%) |
Aug 30, 2024 | 89.94 | 91.36 | 89.31 | 91.21 | 1,697,324 | +1.72(+1.92%) |
Aug 29, 2024 | 89.35 | 89.89 | 87.84 | 89.49 | 809,455 | +0.84(+0.95%) |
Aug 28, 2024 | 88.47 | 89.49 | 88.08 | 88.65 | 785,939 | -0.25(-0.28%) |
Aug 27, 2024 | 89.02 | 89.36 | 88.41 | 88.90 | 1,041,200 | +0.05(+0.06%) |
Aug 26, 2024 | 88.94 | 89.72 | 88.58 | 88.85 | 1,033,654 | +0.15(+0.17%) |
Aug 23, 2024 | 87.75 | 89.24 | 87.64 | 88.70 | 717,911 | +1.52(+1.74%) |
Aug 22, 2024 | 86.45 | 87.21 | 86.33 | 87.18 | 665,595 | +0.58(+0.67%) |
Aug 21, 2024 | 86.20 | 86.67 | 85.63 | 86.60 | 724,111 | +0.52(+0.60%) |
Aug 20, 2024 | 86.88 | 86.95 | 86.05 | 86.08 | 1,089,495 | -1.10(-1.26%) |
Aug 19, 2024 | 87.56 | 87.92 | 87.04 | 87.18 | 893,870 | -0.02(-0.02%) |
Aug 16, 2024 | 85.91 | 87.27 | 85.91 | 87.20 | 909,343 | +0.97(+1.12%) |
Aug 15, 2024 | 85.65 | 86.68 | 85.65 | 86.23 | 941,591 | +1.42(+1.67%) |
Aug 14, 2024 | 83.87 | 85.28 | 83.46 | 84.81 | 965,886 | +1.19(+1.42%) |
Aug 13, 2024 | 83.11 | 83.65 | 82.46 | 83.62 | 1,205,180 | +1.11(+1.35%) |
Aug 12, 2024 | 84.36 | 84.75 | 82.34 | 82.51 | 1,203,460 | -1.78(-2.11%) |
Aug 09, 2024 | 83.43 | 84.45 | 83.43 | 84.29 | 975,521 | +0.79(+0.95%) |
Aug 08, 2024 | 83.63 | 84.22 | 83.23 | 83.50 | 1,151,180 | +0.56(+0.68%) |
Aug 07, 2024 | 84.40 | 85.71 | 82.78 | 82.94 | 1,211,744 | -0.16(-0.19%) |
Aug 06, 2024 | 82.48 | 84.60 | 82.48 | 83.10 | 1,248,764 | +0.62(+0.75%) |
Aug 05, 2024 | 82.81 | 83.43 | 80.81 | 82.48 | 1,417,515 | -2.41(-2.84%) |
Aug 02, 2024 | 86.14 | 86.44 | 83.56 | 84.89 | 1,367,373 | -2.00(-2.30%) |
Aug 01, 2024 | 88.66 | 89.12 | 86.44 | 86.89 | 715,308 | -1.76(-1.99%) |
Jul 31, 2024 | 89.29 | 89.53 | 88.24 | 88.65 | 931,855 | -0.30(-0.34%) |
Jul 30, 2024 | 89.40 | 90.06 | 88.27 | 88.95 | 960,048 | +0.35(+0.40%) |
Jul 29, 2024 | 89.44 | 89.72 | 88.47 | 88.60 | 742,982 | -0.83(-0.93%) |
Jul 26, 2024 | 88.49 | 89.65 | 88.49 | 89.43 | 776,718 | +1.45(+1.65%) |
Jul 25, 2024 | 86.79 | 89.02 | 86.59 | 87.98 | 948,374 | +1.53(+1.77%) |
Jul 24, 2024 | 86.17 | 87.97 | 85.93 | 86.45 | 996,935 | +0.00(+0.00%) |
Jul 23, 2024 | 86.99 | 87.89 | 86.32 | 86.45 | 1,307,410 | -0.69(-0.79%) |
Jul 22, 2024 | 85.72 | 87.20 | 85.14 | 87.14 | 1,174,280 | +1.65(+1.93%) |
Jul 19, 2024 | 86.47 | 86.81 | 85.18 | 85.49 | 1,461,398 | -0.74(-0.86%) |
Jul 18, 2024 | 87.84 | 88.67 | 85.52 | 86.23 | 2,187,355 | +0.07(+0.08%) |
Jul 17, 2024 | 92.00 | 92.46 | 83.03 | 86.16 | 4,875,778 | -4.60(-5.07%) |
Jul 16, 2024 | 90.15 | 91.53 | 89.61 | 90.76 | 2,705,149 | +0.42(+0.46%) |
Jul 15, 2024 | 89.80 | 90.39 | 89.35 | 90.34 | 1,076,039 | +1.06(+1.19%) |
Jul 12, 2024 | 87.50 | 89.73 | 87.16 | 89.28 | 1,137,819 | +2.42(+2.79%) |
Jul 11, 2024 | 86.12 | 87.54 | 85.78 | 86.86 | 1,483,864 | +1.46(+1.71%) |
Jul 10, 2024 | 84.22 | 85.42 | 84.03 | 85.40 | 743,357 | +1.47(+1.75%) |
Jul 09, 2024 | 82.93 | 84.17 | 82.59 | 83.93 | 727,906 | +1.03(+1.24%) |
Jul 08, 2024 | 83.14 | 83.74 | 82.53 | 82.90 | 769,974 | -0.23(-0.28%) |
Jul 05, 2024 | 83.93 | 84.17 | 82.68 | 83.13 | 1,598,575 | -1.27(-1.50%) |
Jul 03, 2024 | 84.75 | 85.28 | 83.94 | 84.40 | 653,783 | +0.17(+0.20%) |
Jul 02, 2024 | 83.35 | 84.83 | 83.35 | 84.23 | 728,623 | +0.40(+0.48%) |