Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 89.02 | 89.30 | 88.35 | 88.94 | 1,167,228 | +1.45(+1.66%) |
Sep 18, 2024 | 89.04 | 89.19 | 87.21 | 87.49 | 1,299,559 | -1.20(-1.35%) |
Sep 17, 2024 | 88.50 | 89.37 | 88.04 | 88.69 | 820,276 | +0.36(+0.41%) |
Sep 16, 2024 | 88.46 | 89.33 | 87.83 | 88.33 | 760,583 | +0.63(+0.72%) |
Sep 13, 2024 | 87.19 | 88.09 | 86.92 | 87.70 | 792,322 | +0.75(+0.86%) |
Sep 12, 2024 | 86.18 | 86.98 | 85.71 | 86.95 | 677,994 | +0.51(+0.59%) |
Sep 11, 2024 | 86.34 | 86.66 | 84.20 | 86.44 | 881,901 | -0.09(-0.10%) |
Sep 10, 2024 | 87.00 | 87.06 | 85.60 | 86.53 | 732,808 | -0.35(-0.40%) |
Sep 09, 2024 | 86.26 | 87.65 | 86.09 | 86.88 | 921,092 | +1.17(+1.37%) |
Sep 06, 2024 | 87.20 | 88.32 | 85.55 | 85.71 | 900,955 | -1.52(-1.74%) |
Sep 05, 2024 | 88.34 | 88.34 | 86.57 | 87.23 | 812,380 | -1.32(-1.49%) |
Sep 04, 2024 | 88.75 | 89.66 | 88.18 | 88.55 | 956,019 | -0.39(-0.44%) |
Sep 03, 2024 | 90.41 | 90.76 | 88.50 | 88.94 | 971,838 | -2.26(-2.48%) |
Aug 30, 2024 | 90.37 | 91.48 | 89.43 | 91.20 | 1,057,413 | +1.00(+1.11%) |
Aug 29, 2024 | 90.75 | 91.11 | 89.89 | 90.20 | 652,614 | +0.10(+0.11%) |
Aug 28, 2024 | 89.68 | 90.69 | 89.54 | 90.10 | 464,051 | +0.57(+0.64%) |
Aug 27, 2024 | 89.99 | 89.99 | 89.40 | 89.53 | 423,744 | -0.53(-0.59%) |
Aug 26, 2024 | 90.27 | 90.93 | 89.95 | 90.06 | 429,332 | +0.15(+0.17%) |
Aug 23, 2024 | 89.24 | 90.38 | 88.80 | 89.91 | 788,717 | +1.14(+1.28%) |
Aug 22, 2024 | 88.67 | 88.98 | 88.13 | 88.77 | 518,690 | +0.13(+0.15%) |
Aug 21, 2024 | 88.34 | 88.68 | 87.79 | 88.64 | 814,688 | +0.70(+0.80%) |
Aug 20, 2024 | 88.39 | 88.61 | 87.50 | 87.94 | 579,339 | -0.68(-0.77%) |
Aug 19, 2024 | 88.00 | 88.64 | 87.61 | 88.62 | 661,345 | +0.68(+0.77%) |
Aug 16, 2024 | 87.85 | 88.10 | 87.53 | 87.94 | 683,360 | +0.13(+0.15%) |
Aug 15, 2024 | 87.26 | 88.11 | 86.55 | 87.81 | 794,309 | +1.82(+2.12%) |
Aug 14, 2024 | 86.25 | 86.88 | 85.63 | 85.99 | 566,383 | -0.21(-0.24%) |
Aug 13, 2024 | 85.36 | 86.23 | 84.54 | 86.20 | 662,119 | +1.37(+1.61%) |
Aug 12, 2024 | 85.27 | 85.61 | 84.45 | 84.83 | 1,009,292 | -0.30(-0.35%) |
Aug 09, 2024 | 84.94 | 85.42 | 84.44 | 85.13 | 796,142 | +0.35(+0.41%) |
Aug 08, 2024 | 83.29 | 85.18 | 83.25 | 84.78 | 1,610,656 | +1.32(+1.58%) |
Aug 07, 2024 | 85.45 | 85.67 | 83.36 | 83.46 | 1,107,103 | -1.11(-1.31%) |
Aug 06, 2024 | 84.99 | 86.19 | 84.36 | 84.57 | 923,930 | -0.31(-0.37%) |
Aug 05, 2024 | 85.16 | 85.83 | 83.52 | 84.88 | 1,166,453 | -2.35(-2.69%) |
Aug 02, 2024 | 89.43 | 89.43 | 86.67 | 87.23 | 1,128,263 | -3.37(-3.72%) |
Aug 01, 2024 | 92.84 | 93.66 | 89.78 | 90.60 | 996,072 | -2.30(-2.48%) |
Jul 31, 2024 | 92.60 | 93.98 | 92.03 | 92.90 | 818,966 | +0.84(+0.91%) |
Jul 30, 2024 | 92.14 | 92.96 | 91.73 | 92.06 | 591,818 | +0.55(+0.60%) |
Jul 29, 2024 | 92.11 | 92.42 | 91.11 | 91.51 | 772,834 | -0.55(-0.60%) |
Jul 26, 2024 | 92.12 | 92.75 | 91.62 | 92.06 | 743,273 | +0.77(+0.84%) |
Jul 25, 2024 | 90.08 | 92.30 | 90.08 | 91.29 | 896,440 | +1.17(+1.30%) |
Jul 24, 2024 | 91.85 | 92.08 | 89.76 | 90.12 | 1,062,443 | -2.01(-2.18%) |
Jul 23, 2024 | 91.82 | 92.70 | 91.72 | 92.13 | 876,840 | +0.31(+0.34%) |
Jul 22, 2024 | 91.00 | 92.05 | 90.20 | 91.82 | 1,105,478 | +1.49(+1.65%) |
Jul 19, 2024 | 93.23 | 93.23 | 90.20 | 90.33 | 1,458,077 | -2.29(-2.47%) |
Jul 18, 2024 | 91.51 | 94.56 | 90.50 | 92.62 | 2,015,500 | +0.55(+0.60%) |
Jul 17, 2024 | 93.41 | 94.10 | 91.98 | 92.07 | 1,662,951 | -1.95(-2.07%) |
Jul 16, 2024 | 91.43 | 94.27 | 91.19 | 94.02 | 1,503,467 | +2.93(+3.22%) |
Jul 15, 2024 | 89.00 | 91.52 | 88.82 | 91.09 | 1,103,856 | +2.30(+2.59%) |
Jul 12, 2024 | 88.88 | 89.53 | 88.50 | 88.79 | 929,938 | +0.57(+0.65%) |
Jul 11, 2024 | 86.54 | 88.37 | 86.50 | 88.22 | 909,751 | +1.91(+2.21%) |
Jul 10, 2024 | 85.22 | 86.35 | 85.20 | 86.31 | 649,942 | +1.18(+1.39%) |
Jul 09, 2024 | 85.84 | 85.99 | 85.08 | 85.13 | 589,143 | -0.72(-0.84%) |
Jul 08, 2024 | 85.27 | 85.95 | 85.07 | 85.85 | 635,589 | +0.89(+1.05%) |
Jul 05, 2024 | 85.81 | 85.89 | 84.51 | 84.96 | 1,379,274 | -1.25(-1.45%) |
Jul 03, 2024 | 85.70 | 86.32 | 85.59 | 86.21 | 651,392 | +0.43(+0.50%) |
Jul 02, 2024 | 85.21 | 86.08 | 85.15 | 85.78 | 629,517 | +0.41(+0.48%) |