Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 94.46 | 95.78 | 94.17 | 95.20 | 10,059,019 | +1.28(+1.36%) |
Sep 25, 2024 | 93.64 | 94.44 | 93.35 | 93.92 | 8,405,497 | +0.23(+0.25%) |
Sep 24, 2024 | 93.34 | 93.79 | 92.46 | 93.69 | 7,858,369 | +0.72(+0.77%) |
Sep 23, 2024 | 93.69 | 93.70 | 92.16 | 92.97 | 7,336,811 | -0.78(-0.83%) |
Sep 20, 2024 | 93.20 | 94.01 | 92.82 | 93.75 | 19,251,672 | +0.30(+0.32%) |
Sep 19, 2024 | 94.82 | 95.29 | 93.32 | 93.45 | 10,909,246 | -0.13(-0.14%) |
Sep 18, 2024 | 93.52 | 94.07 | 92.69 | 93.58 | 10,286,871 | +0.72(+0.78%) |
Sep 17, 2024 | 92.37 | 93.25 | 92.17 | 92.86 | 8,269,748 | +1.01(+1.10%) |
Sep 16, 2024 | 91.10 | 92.37 | 90.95 | 91.85 | 9,027,843 | +1.30(+1.44%) |
Sep 13, 2024 | 89.45 | 90.72 | 89.39 | 90.55 | 7,084,284 | +1.25(+1.40%) |
Sep 12, 2024 | 88.22 | 89.33 | 88.18 | 89.30 | 7,178,817 | +0.98(+1.11%) |
Sep 11, 2024 | 88.05 | 88.43 | 86.59 | 88.32 | 10,775,206 | -0.08(-0.09%) |
Sep 10, 2024 | 88.33 | 88.89 | 87.98 | 88.40 | 6,857,275 | +0.06(+0.07%) |
Sep 09, 2024 | 88.22 | 88.89 | 87.81 | 88.34 | 8,746,833 | +0.40(+0.45%) |
Sep 06, 2024 | 88.45 | 89.09 | 87.72 | 87.94 | 7,791,510 | -0.71(-0.80%) |
Sep 05, 2024 | 89.67 | 89.67 | 88.34 | 88.65 | 6,231,185 | -0.60(-0.67%) |
Sep 04, 2024 | 88.95 | 90.02 | 88.82 | 89.25 | 6,316,940 | +0.12(+0.13%) |
Sep 03, 2024 | 89.61 | 90.49 | 88.53 | 89.13 | 8,454,939 | -1.25(-1.38%) |
Aug 30, 2024 | 89.98 | 90.45 | 89.40 | 90.38 | 8,403,766 | +0.57(+0.63%) |
Aug 29, 2024 | 90.45 | 90.70 | 89.63 | 89.81 | 6,180,641 | +0.32(+0.36%) |
Aug 28, 2024 | 90.33 | 90.62 | 88.76 | 89.49 | 8,567,265 | -1.41(-1.55%) |
Aug 27, 2024 | 91.43 | 91.72 | 90.75 | 90.90 | 7,249,734 | -0.88(-0.96%) |
Aug 26, 2024 | 90.92 | 91.80 | 90.92 | 91.78 | 8,042,520 | +1.22(+1.35%) |
Aug 23, 2024 | 90.15 | 90.75 | 89.68 | 90.56 | 7,369,276 | +0.64(+0.71%) |
Aug 22, 2024 | 90.99 | 91.38 | 89.69 | 89.92 | 7,610,113 | -0.80(-0.88%) |
Aug 21, 2024 | 90.22 | 90.78 | 89.43 | 90.72 | 7,635,010 | +0.98(+1.09%) |
Aug 20, 2024 | 90.39 | 90.67 | 89.31 | 89.74 | 8,861,102 | -1.08(-1.19%) |
Aug 19, 2024 | 89.41 | 90.95 | 89.41 | 90.82 | 9,714,729 | +1.52(+1.70%) |
Aug 16, 2024 | 88.96 | 89.67 | 88.34 | 89.30 | 10,277,781 | +0.51(+0.57%) |
Aug 15, 2024 | 87.25 | 88.92 | 87.21 | 88.79 | 12,405,800 | +2.49(+2.89%) |
Aug 14, 2024 | 86.01 | 86.54 | 85.56 | 86.30 | 9,473,375 | +0.70(+0.82%) |
Aug 13, 2024 | 86.46 | 86.46 | 85.31 | 85.60 | 14,608,591 | -0.35(-0.41%) |
Aug 12, 2024 | 85.86 | 86.38 | 82.00 | 85.95 | 11,747,648 | -0.26(-0.30%) |
Aug 09, 2024 | 86.13 | 86.25 | 84.71 | 86.21 | 16,008,467 | +0.25(+0.29%) |
Aug 08, 2024 | 85.15 | 86.33 | 83.91 | 85.96 | 21,883,892 | +0.00(+0.00%) |
Aug 07, 2024 | 88.00 | 89.24 | 85.75 | 85.96 | 30,554,864 | -4.01(-4.46%) |
Aug 06, 2024 | 88.23 | 91.91 | 87.96 | 89.97 | 21,700,554 | +2.19(+2.49%) |
Aug 05, 2024 | 86.89 | 89.56 | 86.42 | 87.78 | 19,094,572 | -1.79(-2.00%) |
Aug 02, 2024 | 92.16 | 92.20 | 89.00 | 89.57 | 15,445,763 | -3.48(-3.74%) |
Aug 01, 2024 | 93.86 | 93.95 | 92.60 | 93.05 | 9,264,865 | -0.64(-0.68%) |
Jul 31, 2024 | 93.79 | 94.83 | 93.64 | 93.69 | 10,239,770 | -0.10(-0.11%) |
Jul 30, 2024 | 91.67 | 94.04 | 91.67 | 93.79 | 9,887,155 | +1.65(+1.79%) |
Jul 29, 2024 | 90.39 | 92.55 | 90.19 | 92.14 | 13,014,918 | +2.21(+2.46%) |
Jul 26, 2024 | 90.00 | 90.55 | 89.33 | 89.93 | 11,301,921 | +0.72(+0.81%) |
Jul 25, 2024 | 90.08 | 90.50 | 89.21 | 89.21 | 10,761,122 | -0.59(-0.66%) |
Jul 24, 2024 | 90.22 | 90.75 | 89.58 | 89.80 | 11,763,040 | -1.14(-1.25%) |
Jul 23, 2024 | 90.70 | 91.69 | 89.83 | 90.94 | 22,524,720 | -3.19(-3.39%) |
Jul 22, 2024 | 95.11 | 95.16 | 93.49 | 94.13 | 13,397,763 | -1.61(-1.68%) |
Jul 19, 2024 | 96.82 | 96.82 | 95.44 | 95.74 | 9,599,745 | -1.05(-1.08%) |
Jul 18, 2024 | 97.36 | 98.06 | 96.67 | 96.79 | 7,523,622 | -0.52(-0.53%) |
Jul 17, 2024 | 98.30 | 98.61 | 96.53 | 97.31 | 9,453,385 | -1.16(-1.18%) |
Jul 16, 2024 | 97.02 | 98.72 | 96.54 | 98.47 | 10,749,591 | +1.60(+1.65%) |
Jul 15, 2024 | 97.33 | 97.49 | 96.60 | 96.87 | 7,412,685 | -0.26(-0.27%) |
Jul 12, 2024 | 97.10 | 97.83 | 96.98 | 97.13 | 6,465,764 | +0.53(+0.55%) |
Jul 11, 2024 | 97.01 | 97.58 | 96.30 | 96.60 | 7,428,471 | -0.37(-0.38%) |
Jul 10, 2024 | 96.95 | 97.28 | 96.25 | 96.97 | 7,778,016 | -0.08(-0.08%) |
Jul 09, 2024 | 97.47 | 97.53 | 96.15 | 97.05 | 9,047,002 | -0.32(-0.33%) |
Jul 08, 2024 | 97.69 | 98.29 | 96.89 | 97.37 | 8,163,828 | -0.17(-0.17%) |
Jul 05, 2024 | 97.85 | 97.85 | 97.14 | 97.54 | 8,590,239 | -0.62(-0.63%) |
Jul 03, 2024 | 97.39 | 98.62 | 97.38 | 98.16 | 5,053,240 | +0.62(+0.63%) |
Jul 02, 2024 | 97.48 | 97.54 | 96.50 | 97.54 | 13,397,577 | -0.05(-0.05%) |