Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 90.22 | 90.34 | 89.28 | 89.58 | 116,417 | -0.91(-1.01%) |
Sep 19, 2024 | 90.34 | 90.87 | 90.00 | 90.49 | 84,935 | +1.77(+2.00%) |
Sep 18, 2024 | 89.36 | 90.26 | 88.50 | 88.72 | 148,928 | -1.28(-1.42%) |
Sep 17, 2024 | 90.04 | 90.30 | 89.50 | 90.00 | 91,102 | -0.42(-0.46%) |
Sep 16, 2024 | 90.83 | 91.13 | 90.02 | 90.42 | 113,457 | -1.14(-1.25%) |
Sep 13, 2024 | 91.56 | 92.06 | 90.46 | 91.56 | 171,055 | +1.72(+1.91%) |
Sep 12, 2024 | 88.70 | 89.92 | 88.28 | 89.84 | 209,047 | +2.25(+2.57%) |
Sep 11, 2024 | 86.31 | 87.72 | 85.72 | 87.59 | 113,566 | +1.29(+1.49%) |
Sep 10, 2024 | 86.69 | 86.69 | 85.85 | 86.30 | 104,057 | -0.15(-0.17%) |
Sep 09, 2024 | 86.21 | 86.55 | 85.71 | 86.45 | 174,543 | +1.87(+2.21%) |
Sep 06, 2024 | 85.31 | 85.52 | 83.75 | 84.58 | 159,542 | -0.42(-0.49%) |
Sep 05, 2024 | 85.44 | 85.65 | 84.76 | 85.00 | 349,407 | +1.73(+2.08%) |
Sep 04, 2024 | 83.07 | 83.95 | 82.80 | 83.27 | 173,684 | +0.19(+0.23%) |
Sep 03, 2024 | 83.60 | 83.76 | 82.57 | 83.08 | 247,240 | -1.93(-2.27%) |
Aug 30, 2024 | 85.90 | 86.03 | 84.94 | 85.01 | 82,214 | -1.20(-1.39%) |
Aug 29, 2024 | 86.09 | 86.92 | 85.96 | 86.21 | 48,690 | +0.36(+0.42%) |
Aug 28, 2024 | 86.31 | 86.31 | 85.35 | 85.85 | 128,238 | -2.33(-2.64%) |
Aug 27, 2024 | 87.82 | 88.38 | 87.27 | 88.18 | 76,914 | -0.07(-0.08%) |
Aug 26, 2024 | 89.66 | 89.81 | 88.00 | 88.25 | 110,498 | -0.09(-0.10%) |
Aug 23, 2024 | 86.63 | 88.36 | 86.41 | 88.34 | 89,768 | +1.54(+1.77%) |
Aug 22, 2024 | 88.24 | 88.24 | 86.24 | 86.80 | 90,343 | -1.95(-2.20%) |
Aug 21, 2024 | 88.76 | 89.30 | 88.37 | 88.75 | 129,058 | +1.53(+1.76%) |
Aug 20, 2024 | 88.29 | 88.30 | 86.93 | 87.22 | 69,346 | -0.79(-0.90%) |
Aug 19, 2024 | 87.11 | 88.08 | 86.78 | 88.01 | 107,358 | +0.33(+0.38%) |
Aug 16, 2024 | 87.56 | 87.85 | 86.33 | 87.68 | 75,949 | +0.12(+0.14%) |
Aug 15, 2024 | 87.24 | 88.25 | 86.72 | 87.56 | 205,965 | +2.65(+3.12%) |
Aug 14, 2024 | 85.49 | 85.61 | 84.57 | 84.91 | 143,894 | -1.25(-1.45%) |
Aug 13, 2024 | 85.77 | 86.43 | 85.53 | 86.16 | 51,521 | -0.33(-0.38%) |
Aug 12, 2024 | 86.36 | 86.91 | 86.03 | 86.49 | 148,913 | +1.84(+2.17%) |
Aug 09, 2024 | 85.21 | 85.26 | 84.49 | 84.65 | 74,321 | -0.97(-1.13%) |
Aug 08, 2024 | 84.85 | 86.02 | 84.63 | 85.62 | 78,353 | +1.59(+1.89%) |
Aug 07, 2024 | 84.83 | 85.45 | 83.97 | 84.03 | 146,030 | +0.00(+0.00%) |
Aug 06, 2024 | 83.83 | 84.89 | 83.61 | 84.03 | 111,509 | +0.35(+0.42%) |
Aug 05, 2024 | 83.94 | 84.70 | 83.22 | 83.68 | 345,435 | -4.00(-4.56%) |
Aug 02, 2024 | 89.08 | 89.22 | 87.31 | 87.68 | 182,660 | -0.71(-0.80%) |
Aug 01, 2024 | 89.27 | 89.44 | 87.95 | 88.39 | 161,394 | -1.13(-1.26%) |
Jul 31, 2024 | 89.24 | 89.81 | 88.94 | 89.52 | 129,223 | +1.54(+1.75%) |
Jul 30, 2024 | 87.74 | 88.43 | 87.48 | 87.98 | 110,531 | +0.69(+0.79%) |
Jul 29, 2024 | 86.76 | 87.52 | 86.41 | 87.30 | 142,690 | +1.29(+1.50%) |
Jul 26, 2024 | 85.60 | 86.03 | 85.04 | 86.01 | 130,734 | +0.09(+0.10%) |
Jul 25, 2024 | 85.65 | 86.20 | 85.40 | 85.92 | 148,779 | -1.29(-1.48%) |
Jul 24, 2024 | 88.02 | 88.31 | 87.11 | 87.21 | 73,809 | +0.17(+0.20%) |
Jul 23, 2024 | 87.02 | 87.24 | 86.48 | 87.04 | 95,040 | -0.31(-0.35%) |
Jul 22, 2024 | 87.01 | 87.35 | 86.44 | 87.35 | 251,485 | -1.26(-1.42%) |
Jul 19, 2024 | 88.17 | 88.93 | 88.17 | 88.61 | 99,863 | -0.35(-0.39%) |
Jul 18, 2024 | 91.65 | 91.65 | 88.60 | 88.96 | 194,250 | -2.45(-2.68%) |
Jul 17, 2024 | 93.18 | 93.49 | 91.20 | 91.41 | 185,964 | -0.50(-0.54%) |
Jul 16, 2024 | 90.65 | 92.00 | 90.22 | 91.91 | 103,121 | +0.45(+0.49%) |
Jul 15, 2024 | 90.86 | 92.90 | 90.53 | 91.46 | 134,355 | -0.33(-0.36%) |
Jul 12, 2024 | 91.21 | 92.05 | 91.12 | 91.79 | 146,787 | -0.60(-0.65%) |
Jul 11, 2024 | 91.96 | 92.65 | 91.71 | 92.39 | 124,219 | +0.86(+0.94%) |
Jul 10, 2024 | 90.74 | 91.68 | 90.74 | 91.53 | 120,667 | +1.05(+1.16%) |
Jul 09, 2024 | 91.57 | 91.68 | 90.06 | 90.48 | 105,277 | -1.50(-1.63%) |
Jul 08, 2024 | 92.59 | 92.82 | 91.71 | 91.98 | 110,364 | -2.24(-2.38%) |
Jul 05, 2024 | 93.59 | 94.81 | 93.59 | 94.22 | 173,299 | +2.56(+2.79%) |
Jul 03, 2024 | 92.10 | 92.61 | 91.50 | 91.66 | 104,814 | +0.06(+0.07%) |
Jul 02, 2024 | 91.15 | 92.08 | 90.62 | 91.60 | 98,673 | +1.77(+1.97%) |