Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 97.67 | 98.23 | 96.97 | 97.53 | 1,163,857 | +1.07(+1.11%) |
Sep 25, 2024 | 97.23 | 97.46 | 96.38 | 96.46 | 1,204,249 | -0.16(-0.17%) |
Sep 24, 2024 | 96.09 | 96.83 | 95.63 | 96.62 | 1,177,508 | +0.67(+0.70%) |
Sep 23, 2024 | 95.33 | 96.30 | 94.72 | 95.95 | 1,083,681 | +1.15(+1.21%) |
Sep 20, 2024 | 94.57 | 95.26 | 93.88 | 94.80 | 2,382,003 | -0.46(-0.48%) |
Sep 19, 2024 | 95.71 | 95.87 | 94.11 | 95.26 | 1,867,787 | +1.78(+1.90%) |
Sep 18, 2024 | 94.03 | 95.41 | 93.03 | 93.48 | 1,110,907 | -0.43(-0.46%) |
Sep 17, 2024 | 93.30 | 94.05 | 92.66 | 93.91 | 1,359,145 | +0.96(+1.03%) |
Sep 16, 2024 | 91.94 | 93.05 | 90.91 | 92.95 | 1,341,201 | +1.46(+1.60%) |
Sep 13, 2024 | 91.43 | 92.03 | 90.42 | 91.49 | 1,181,923 | +0.69(+0.76%) |
Sep 12, 2024 | 87.97 | 90.99 | 87.74 | 90.80 | 1,849,403 | +2.92(+3.32%) |
Sep 11, 2024 | 87.01 | 87.99 | 84.61 | 87.88 | 1,097,592 | +0.59(+0.68%) |
Sep 10, 2024 | 86.81 | 87.34 | 86.14 | 87.29 | 758,974 | +0.77(+0.89%) |
Sep 09, 2024 | 85.67 | 87.03 | 85.67 | 86.52 | 1,361,555 | +1.40(+1.64%) |
Sep 06, 2024 | 85.11 | 86.27 | 84.57 | 85.12 | 1,068,385 | -0.04(-0.05%) |
Sep 05, 2024 | 86.00 | 87.18 | 84.44 | 85.16 | 1,178,363 | -0.93(-1.08%) |
Sep 04, 2024 | 86.03 | 86.78 | 85.68 | 86.09 | 1,001,052 | -0.38(-0.44%) |
Sep 03, 2024 | 87.95 | 88.80 | 85.83 | 86.47 | 1,145,165 | -2.22(-2.50%) |
Aug 30, 2024 | 87.37 | 88.77 | 86.98 | 88.69 | 1,530,197 | +1.70(+1.95%) |
Aug 29, 2024 | 86.80 | 88.06 | 85.70 | 86.99 | 1,137,502 | +1.03(+1.20%) |
Aug 28, 2024 | 85.89 | 86.44 | 85.60 | 85.96 | 717,947 | +0.14(+0.16%) |
Aug 27, 2024 | 86.25 | 86.86 | 85.45 | 85.82 | 849,349 | -0.83(-0.96%) |
Aug 26, 2024 | 87.25 | 87.46 | 86.19 | 86.65 | 679,039 | -0.17(-0.20%) |
Aug 23, 2024 | 84.92 | 86.94 | 84.22 | 86.82 | 1,159,678 | +2.52(+2.99%) |
Aug 22, 2024 | 84.97 | 85.19 | 84.14 | 84.30 | 884,739 | -0.52(-0.61%) |
Aug 21, 2024 | 84.52 | 85.22 | 83.92 | 84.82 | 1,110,946 | +0.66(+0.78%) |
Aug 20, 2024 | 84.72 | 85.06 | 83.58 | 84.16 | 1,134,421 | -0.73(-0.86%) |
Aug 19, 2024 | 84.91 | 85.61 | 84.58 | 84.89 | 802,180 | +0.37(+0.44%) |
Aug 16, 2024 | 84.70 | 85.50 | 84.31 | 84.52 | 1,194,409 | -0.22(-0.26%) |
Aug 15, 2024 | 84.50 | 85.08 | 83.64 | 84.74 | 1,665,487 | +1.61(+1.94%) |
Aug 14, 2024 | 84.80 | 85.01 | 83.02 | 83.13 | 1,505,133 | -1.68(-1.98%) |
Aug 13, 2024 | 83.42 | 85.06 | 82.85 | 84.81 | 1,303,772 | +1.95(+2.35%) |
Aug 12, 2024 | 84.07 | 84.47 | 82.64 | 82.86 | 690,757 | -1.51(-1.79%) |
Aug 09, 2024 | 83.69 | 84.82 | 82.75 | 84.37 | 880,822 | +0.86(+1.03%) |
Aug 08, 2024 | 82.43 | 83.64 | 81.72 | 83.51 | 836,514 | +2.02(+2.48%) |
Aug 07, 2024 | 83.58 | 84.62 | 81.42 | 81.49 | 1,479,912 | -1.10(-1.33%) |
Aug 06, 2024 | 81.45 | 83.97 | 80.78 | 82.59 | 1,471,776 | +1.43(+1.76%) |
Aug 05, 2024 | 80.95 | 82.70 | 79.29 | 81.16 | 1,263,737 | -2.42(-2.90%) |
Aug 02, 2024 | 84.16 | 84.20 | 82.23 | 83.58 | 1,054,201 | -2.29(-2.67%) |
Aug 01, 2024 | 87.82 | 88.66 | 84.99 | 85.87 | 1,249,673 | -2.00(-2.28%) |
Jul 31, 2024 | 89.00 | 89.63 | 87.58 | 87.87 | 1,578,765 | -0.29(-0.33%) |
Jul 30, 2024 | 88.44 | 88.98 | 87.45 | 88.16 | 1,026,692 | +0.28(+0.32%) |
Jul 29, 2024 | 88.50 | 88.67 | 87.21 | 87.88 | 1,037,355 | -0.62(-0.70%) |
Jul 26, 2024 | 87.38 | 88.97 | 87.12 | 88.50 | 1,736,555 | +2.39(+2.78%) |
Jul 25, 2024 | 84.18 | 88.22 | 83.96 | 86.11 | 3,152,997 | +2.31(+2.76%) |
Jul 24, 2024 | 87.53 | 88.47 | 83.54 | 83.80 | 4,271,577 | -3.39(-3.89%) |
Jul 23, 2024 | 86.14 | 87.74 | 84.94 | 87.19 | 4,465,379 | +7.20(+9.00%) |
Jul 22, 2024 | 79.71 | 80.03 | 78.13 | 79.99 | 2,318,595 | +1.15(+1.46%) |
Jul 19, 2024 | 79.15 | 79.62 | 78.14 | 78.84 | 2,174,548 | -0.72(-0.90%) |
Jul 18, 2024 | 80.71 | 82.07 | 79.39 | 79.56 | 2,658,343 | -1.96(-2.41%) |
Jul 17, 2024 | 82.43 | 83.20 | 81.50 | 81.52 | 1,472,954 | -1.52(-1.83%) |
Jul 16, 2024 | 80.55 | 83.20 | 79.98 | 83.04 | 1,786,336 | +3.22(+4.03%) |
Jul 15, 2024 | 79.15 | 80.78 | 78.59 | 79.82 | 2,789,332 | +0.82(+1.04%) |
Jul 12, 2024 | 78.91 | 79.90 | 77.97 | 79.00 | 1,506,633 | +0.75(+0.96%) |
Jul 11, 2024 | 76.88 | 79.10 | 76.88 | 78.25 | 3,087,993 | +2.73(+3.62%) |
Jul 10, 2024 | 75.35 | 75.71 | 74.85 | 75.52 | 1,614,941 | +0.73(+0.97%) |
Jul 09, 2024 | 74.91 | 75.40 | 74.75 | 74.79 | 1,337,432 | -0.19(-0.25%) |
Jul 08, 2024 | 74.60 | 75.43 | 74.47 | 74.98 | 1,773,682 | +0.81(+1.09%) |
Jul 05, 2024 | 74.33 | 74.33 | 73.24 | 74.18 | 1,411,885 | -0.35(-0.47%) |
Jul 03, 2024 | 74.73 | 75.15 | 74.14 | 74.52 | 578,767 | +0.00(+0.00%) |
Jul 02, 2024 | 74.09 | 74.85 | 73.87 | 74.52 | 1,710,850 | +0.32(+0.43%) |