Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 89.85 | 90.59 | 89.53 | 90.52 | 3,828,685 | +0.82(+0.91%) |
Sep 20, 2024 | 90.12 | 90.14 | 88.47 | 89.70 | 9,736,600 | +0.84(+0.95%) |
Sep 19, 2024 | 88.65 | 89.01 | 88.00 | 88.86 | 7,627,652 | -0.15(-0.17%) |
Sep 18, 2024 | 89.53 | 89.75 | 88.47 | 89.01 | 3,677,728 | -0.64(-0.71%) |
Sep 17, 2024 | 89.78 | 89.84 | 89.11 | 89.65 | 3,019,348 | -0.24(-0.27%) |
Sep 16, 2024 | 89.00 | 90.13 | 89.00 | 89.89 | 3,720,964 | +0.45(+0.50%) |
Sep 13, 2024 | 88.56 | 89.50 | 88.22 | 89.44 | 2,311,657 | +0.95(+1.07%) |
Sep 12, 2024 | 88.86 | 89.22 | 88.31 | 88.49 | 3,527,152 | -0.28(-0.32%) |
Sep 11, 2024 | 89.32 | 89.36 | 88.14 | 88.77 | 3,877,324 | -0.87(-0.97%) |
Sep 10, 2024 | 89.50 | 90.20 | 89.34 | 89.64 | 4,104,507 | +0.32(+0.36%) |
Sep 09, 2024 | 88.44 | 89.41 | 88.40 | 89.32 | 3,854,343 | +0.91(+1.03%) |
Sep 06, 2024 | 89.54 | 89.85 | 88.22 | 88.41 | 4,614,283 | -1.10(-1.23%) |
Sep 05, 2024 | 89.98 | 90.34 | 88.87 | 89.51 | 4,598,195 | +0.38(+0.43%) |
Sep 04, 2024 | 89.43 | 90.25 | 88.41 | 89.13 | 4,190,254 | +0.22(+0.25%) |
Sep 03, 2024 | 86.43 | 89.24 | 86.36 | 88.91 | 6,486,759 | +2.51(+2.91%) |
Aug 30, 2024 | 85.91 | 86.52 | 85.63 | 86.40 | 4,137,356 | +0.60(+0.70%) |
Aug 29, 2024 | 85.59 | 85.86 | 84.88 | 85.80 | 5,020,066 | +0.05(+0.06%) |
Aug 28, 2024 | 86.03 | 86.70 | 85.51 | 85.75 | 4,115,761 | +0.01(+0.01%) |
Aug 27, 2024 | 86.32 | 86.64 | 85.65 | 85.74 | 3,129,988 | -0.75(-0.87%) |
Aug 26, 2024 | 86.28 | 86.82 | 86.19 | 86.49 | 3,965,949 | +0.37(+0.43%) |
Aug 23, 2024 | 86.68 | 86.88 | 86.03 | 86.12 | 3,987,474 | -0.29(-0.34%) |
Aug 22, 2024 | 87.52 | 87.52 | 86.03 | 86.41 | 5,935,252 | -1.16(-1.32%) |
Aug 21, 2024 | 86.76 | 87.70 | 86.66 | 87.57 | 4,543,059 | +0.77(+0.89%) |
Aug 20, 2024 | 87.03 | 87.52 | 86.56 | 86.80 | 3,576,572 | -0.14(-0.16%) |
Aug 19, 2024 | 86.83 | 87.03 | 86.52 | 86.94 | 2,696,814 | +0.30(+0.35%) |
Aug 16, 2024 | 86.67 | 87.13 | 86.03 | 86.64 | 3,785,672 | +0.35(+0.40%) |
Aug 15, 2024 | 85.79 | 86.47 | 85.55 | 86.29 | 2,833,931 | -0.18(-0.21%) |
Aug 14, 2024 | 86.06 | 87.06 | 85.87 | 86.47 | 2,303,148 | -0.01(-0.01%) |
Aug 13, 2024 | 86.68 | 86.97 | 86.09 | 86.48 | 3,437,291 | +0.00(+0.00%) |
Aug 12, 2024 | 86.28 | 86.58 | 85.76 | 86.48 | 3,671,438 | +0.40(+0.46%) |
Aug 09, 2024 | 85.84 | 86.17 | 84.91 | 86.08 | 4,007,642 | +0.34(+0.39%) |
Aug 08, 2024 | 85.75 | 86.71 | 85.54 | 85.75 | 4,391,393 | -0.82(-0.95%) |
Aug 07, 2024 | 86.09 | 87.12 | 85.79 | 86.57 | 5,070,472 | +0.83(+0.97%) |
Aug 06, 2024 | 86.08 | 87.14 | 85.73 | 85.74 | 4,368,832 | -0.12(-0.14%) |
Aug 05, 2024 | 88.26 | 88.94 | 85.69 | 85.86 | 6,433,458 | -1.99(-2.27%) |
Aug 02, 2024 | 87.65 | 88.50 | 85.71 | 87.85 | 7,311,190 | +1.00(+1.15%) |
Aug 01, 2024 | 83.23 | 86.96 | 82.64 | 86.85 | 8,666,339 | +4.02(+4.85%) |
Jul 31, 2024 | 82.26 | 83.01 | 81.61 | 82.83 | 7,423,543 | +0.14(+0.17%) |
Jul 30, 2024 | 81.96 | 82.80 | 81.86 | 82.69 | 4,065,398 | +0.33(+0.40%) |
Jul 29, 2024 | 81.74 | 82.61 | 81.52 | 82.37 | 3,601,422 | +0.87(+1.07%) |
Jul 26, 2024 | 81.27 | 81.83 | 81.15 | 81.49 | 4,043,431 | +0.51(+0.62%) |
Jul 25, 2024 | 82.29 | 82.77 | 80.64 | 80.99 | 4,062,475 | -1.00(-1.22%) |
Jul 24, 2024 | 81.37 | 82.01 | 80.84 | 81.99 | 4,227,235 | +1.31(+1.62%) |
Jul 23, 2024 | 81.07 | 81.15 | 80.62 | 80.68 | 2,206,506 | -0.50(-0.61%) |
Jul 22, 2024 | 80.81 | 81.49 | 80.66 | 81.18 | 3,649,965 | +0.45(+0.55%) |
Jul 19, 2024 | 81.16 | 81.16 | 80.37 | 80.73 | 2,752,722 | +0.09(+0.11%) |
Jul 18, 2024 | 80.39 | 81.58 | 80.39 | 80.64 | 2,946,641 | -0.32(-0.39%) |
Jul 17, 2024 | 80.71 | 82.16 | 80.51 | 80.96 | 4,356,223 | +0.51(+0.63%) |
Jul 16, 2024 | 79.84 | 80.52 | 79.60 | 80.45 | 3,238,044 | +1.06(+1.34%) |
Jul 15, 2024 | 78.86 | 79.59 | 78.65 | 79.39 | 4,148,253 | +0.06(+0.08%) |
Jul 12, 2024 | 79.34 | 79.68 | 78.97 | 79.33 | 3,712,998 | +0.13(+0.16%) |
Jul 11, 2024 | 78.05 | 79.41 | 77.96 | 79.20 | 3,571,998 | +1.41(+1.81%) |
Jul 10, 2024 | 77.78 | 77.89 | 77.15 | 77.79 | 2,463,467 | +0.32(+0.41%) |
Jul 09, 2024 | 77.07 | 78.06 | 77.07 | 77.48 | 2,645,465 | +0.32(+0.41%) |
Jul 08, 2024 | 77.38 | 77.58 | 76.98 | 77.16 | 2,379,254 | -0.24(-0.31%) |
Jul 05, 2024 | 77.19 | 77.98 | 76.83 | 77.40 | 2,363,323 | +0.32(+0.41%) |
Jul 03, 2024 | 76.97 | 77.73 | 76.92 | 77.08 | 1,444,710 | +0.17(+0.22%) |
Jul 02, 2024 | 76.64 | 77.20 | 76.37 | 76.91 | 2,789,634 | +0.55(+0.71%) |