Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 95.00 | 95.31 | 93.85 | 94.71 | 261,350 | +2.25(+2.43%) |
Sep 18, 2024 | 93.07 | 94.54 | 92.19 | 92.46 | 421,290 | -0.47(-0.51%) |
Sep 17, 2024 | 93.45 | 93.87 | 92.31 | 92.93 | 190,953 | -0.05(-0.05%) |
Sep 16, 2024 | 92.60 | 93.44 | 92.27 | 92.98 | 335,274 | +1.00(+1.09%) |
Sep 13, 2024 | 90.92 | 92.50 | 90.82 | 91.98 | 258,391 | +1.27(+1.40%) |
Sep 12, 2024 | 89.70 | 90.71 | 88.78 | 90.71 | 182,274 | +1.18(+1.32%) |
Sep 11, 2024 | 88.59 | 89.81 | 85.88 | 89.53 | 378,532 | +0.42(+0.47%) |
Sep 10, 2024 | 89.88 | 89.89 | 87.68 | 89.11 | 173,120 | -0.37(-0.41%) |
Sep 09, 2024 | 88.73 | 90.23 | 88.18 | 89.48 | 211,090 | +1.98(+2.26%) |
Sep 06, 2024 | 89.45 | 90.32 | 87.18 | 87.50 | 242,033 | -1.82(-2.04%) |
Sep 05, 2024 | 90.54 | 90.68 | 88.25 | 89.32 | 177,956 | -0.86(-0.95%) |
Sep 04, 2024 | 89.97 | 91.09 | 89.68 | 90.18 | 230,625 | +0.09(+0.10%) |
Sep 03, 2024 | 91.87 | 92.29 | 89.37 | 90.09 | 316,769 | -2.71(-2.92%) |
Aug 30, 2024 | 92.05 | 92.95 | 90.99 | 92.80 | 345,581 | +0.94(+1.02%) |
Aug 29, 2024 | 92.04 | 92.87 | 90.73 | 91.86 | 280,239 | +1.16(+1.28%) |
Aug 28, 2024 | 91.30 | 91.83 | 89.61 | 90.70 | 130,986 | -0.70(-0.77%) |
Aug 27, 2024 | 91.14 | 91.45 | 90.82 | 91.40 | 191,591 | +0.01(+0.01%) |
Aug 26, 2024 | 91.30 | 92.14 | 90.92 | 91.39 | 354,893 | +0.43(+0.47%) |
Aug 23, 2024 | 89.88 | 91.17 | 89.56 | 90.96 | 152,611 | +1.85(+2.08%) |
Aug 22, 2024 | 90.10 | 90.43 | 88.50 | 89.11 | 113,579 | -0.68(-0.76%) |
Aug 21, 2024 | 89.92 | 90.20 | 89.22 | 89.79 | 122,181 | +0.19(+0.21%) |
Aug 20, 2024 | 89.67 | 89.93 | 89.32 | 89.60 | 98,604 | -0.25(-0.28%) |
Aug 19, 2024 | 89.13 | 89.98 | 89.10 | 89.85 | 133,159 | +1.01(+1.14%) |
Aug 16, 2024 | 88.13 | 89.14 | 87.96 | 88.84 | 157,666 | +0.45(+0.51%) |
Aug 15, 2024 | 87.92 | 88.53 | 87.25 | 88.39 | 188,118 | +2.48(+2.89%) |
Aug 14, 2024 | 84.91 | 86.28 | 84.85 | 85.91 | 138,397 | +0.91(+1.07%) |
Aug 13, 2024 | 83.81 | 85.10 | 83.41 | 85.00 | 242,538 | +1.73(+2.08%) |
Aug 12, 2024 | 84.20 | 84.21 | 82.88 | 83.27 | 343,311 | -0.59(-0.70%) |
Aug 09, 2024 | 83.51 | 84.42 | 82.74 | 83.86 | 84,761 | +0.19(+0.23%) |
Aug 08, 2024 | 81.57 | 83.87 | 81.51 | 83.67 | 137,750 | +2.83(+3.50%) |
Aug 07, 2024 | 82.88 | 83.80 | 80.70 | 80.84 | 198,017 | -0.96(-1.17%) |
Aug 06, 2024 | 80.73 | 83.67 | 80.27 | 81.80 | 344,408 | +1.24(+1.54%) |
Aug 05, 2024 | 80.36 | 81.98 | 79.78 | 80.56 | 586,561 | -4.38(-5.16%) |
Aug 02, 2024 | 86.16 | 86.36 | 83.44 | 84.94 | 522,953 | -2.74(-3.13%) |
Aug 01, 2024 | 90.47 | 91.02 | 86.63 | 87.68 | 396,318 | -2.32(-2.58%) |
Jul 31, 2024 | 89.50 | 91.44 | 89.11 | 90.00 | 415,424 | +0.53(+0.59%) |
Jul 30, 2024 | 88.82 | 90.06 | 88.60 | 89.47 | 208,597 | +0.79(+0.89%) |
Jul 29, 2024 | 89.29 | 89.33 | 88.03 | 88.68 | 217,308 | -0.23(-0.26%) |
Jul 26, 2024 | 87.12 | 89.60 | 87.09 | 88.91 | 281,444 | +2.75(+3.19%) |
Jul 25, 2024 | 85.80 | 88.23 | 85.68 | 86.16 | 404,370 | +0.32(+0.37%) |
Jul 24, 2024 | 87.16 | 87.54 | 85.58 | 85.84 | 315,650 | -2.12(-2.41%) |
Jul 23, 2024 | 88.29 | 88.73 | 87.85 | 87.96 | 142,390 | -0.26(-0.29%) |
Jul 22, 2024 | 88.19 | 88.50 | 87.44 | 88.22 | 297,347 | +0.50(+0.57%) |
Jul 19, 2024 | 88.79 | 89.09 | 87.33 | 87.72 | 639,879 | -1.65(-1.85%) |
Jul 18, 2024 | 91.14 | 92.55 | 89.14 | 89.37 | 454,063 | -2.35(-2.56%) |
Jul 17, 2024 | 90.22 | 91.89 | 90.21 | 91.72 | 472,940 | +0.99(+1.09%) |
Jul 16, 2024 | 88.21 | 90.86 | 88.17 | 90.73 | 296,376 | +3.19(+3.64%) |
Jul 15, 2024 | 87.60 | 88.07 | 87.16 | 87.54 | 216,016 | +0.89(+1.03%) |
Jul 12, 2024 | 86.08 | 87.71 | 85.77 | 86.65 | 354,712 | +1.09(+1.27%) |
Jul 11, 2024 | 85.52 | 86.11 | 85.06 | 85.56 | 450,485 | +0.12(+0.14%) |
Jul 10, 2024 | 83.59 | 85.53 | 83.50 | 85.44 | 236,401 | +1.83(+2.19%) |
Jul 09, 2024 | 83.75 | 84.47 | 83.00 | 83.61 | 154,689 | -0.21(-0.25%) |
Jul 08, 2024 | 84.25 | 85.21 | 83.60 | 83.82 | 273,114 | -0.16(-0.19%) |
Jul 05, 2024 | 83.74 | 84.08 | 83.10 | 83.98 | 197,780 | +0.32(+0.38%) |
Jul 03, 2024 | 84.02 | 84.21 | 83.37 | 83.66 | 134,918 | -0.20(-0.24%) |
Jul 02, 2024 | 82.79 | 83.86 | 82.79 | 83.86 | 123,951 | +0.75(+0.90%) |