Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 91.07 | 91.09 | 90.56 | 90.76 | 287,676 | +0.56(+0.62%) |
Sep 18, 2024 | 90.66 | 91.13 | 90.11 | 90.20 | 227,527 | -0.40(-0.44%) |
Sep 17, 2024 | 90.88 | 91.17 | 90.44 | 90.60 | 219,604 | -0.26(-0.29%) |
Sep 16, 2024 | 90.66 | 91.06 | 90.47 | 90.86 | 209,267 | +0.59(+0.65%) |
Sep 13, 2024 | 89.93 | 90.49 | 89.80 | 90.27 | 223,072 | +0.54(+0.60%) |
Sep 12, 2024 | 89.31 | 89.75 | 88.80 | 89.73 | 259,905 | +0.56(+0.63%) |
Sep 11, 2024 | 89.41 | 89.41 | 87.70 | 89.17 | 238,833 | -0.43(-0.48%) |
Sep 10, 2024 | 89.71 | 89.83 | 89.20 | 89.60 | 258,506 | +0.03(+0.03%) |
Sep 09, 2024 | 89.02 | 89.97 | 89.00 | 89.57 | 195,702 | +0.96(+1.08%) |
Sep 06, 2024 | 89.38 | 89.75 | 88.53 | 88.61 | 211,149 | -0.76(-0.85%) |
Sep 05, 2024 | 90.22 | 90.34 | 88.95 | 89.37 | 241,148 | -0.97(-1.07%) |
Sep 04, 2024 | 90.24 | 90.67 | 89.99 | 90.34 | 333,127 | +0.10(+0.11%) |
Sep 03, 2024 | 90.51 | 90.76 | 89.94 | 90.24 | 308,643 | -0.48(-0.53%) |
Aug 30, 2024 | 90.18 | 90.82 | 89.79 | 90.72 | 206,213 | +0.61(+0.68%) |
Aug 29, 2024 | 90.06 | 90.49 | 89.59 | 90.11 | 265,940 | +0.26(+0.29%) |
Aug 28, 2024 | 89.86 | 90.23 | 89.42 | 89.85 | 292,544 | +0.01(+0.01%) |
Aug 27, 2024 | 89.70 | 89.91 | 89.64 | 89.84 | 168,259 | +0.09(+0.10%) |
Aug 26, 2024 | 89.58 | 90.10 | 89.56 | 89.75 | 188,204 | +0.34(+0.38%) |
Aug 23, 2024 | 89.27 | 89.49 | 88.88 | 89.41 | 174,272 | +0.53(+0.60%) |
Aug 22, 2024 | 89.10 | 89.12 | 88.55 | 88.88 | 206,986 | +0.03(+0.03%) |
Aug 21, 2024 | 88.81 | 88.91 | 88.53 | 88.85 | 181,143 | +0.48(+0.54%) |
Aug 20, 2024 | 88.31 | 88.39 | 88.14 | 88.37 | 201,286 | +0.03(+0.03%) |
Aug 19, 2024 | 87.96 | 88.34 | 87.96 | 88.34 | 150,226 | +0.38(+0.43%) |
Aug 16, 2024 | 87.63 | 88.04 | 87.50 | 87.96 | 244,275 | +0.23(+0.26%) |
Aug 15, 2024 | 87.51 | 87.94 | 87.41 | 87.73 | 227,061 | +0.92(+1.06%) |
Aug 14, 2024 | 86.11 | 86.99 | 86.11 | 86.81 | 231,676 | +0.59(+0.68%) |
Aug 13, 2024 | 86.04 | 86.26 | 85.59 | 86.22 | 268,376 | +0.46(+0.54%) |
Aug 12, 2024 | 86.10 | 86.17 | 85.59 | 85.76 | 338,865 | -0.28(-0.33%) |
Aug 09, 2024 | 85.77 | 86.29 | 85.41 | 86.04 | 256,623 | +0.17(+0.20%) |
Aug 08, 2024 | 84.87 | 85.90 | 84.87 | 85.87 | 333,738 | +0.99(+1.17%) |
Aug 07, 2024 | 85.52 | 86.14 | 84.82 | 84.88 | 428,090 | -0.04(-0.05%) |
Aug 06, 2024 | 84.65 | 85.88 | 84.49 | 84.92 | 589,811 | +0.35(+0.41%) |
Aug 05, 2024 | 85.95 | 85.95 | 84.33 | 84.57 | 778,059 | -2.05(-2.37%) |
Aug 02, 2024 | 87.07 | 87.34 | 85.61 | 86.62 | 438,848 | -0.59(-0.68%) |
Aug 01, 2024 | 87.70 | 88.00 | 86.80 | 87.21 | 391,756 | -0.04(-0.05%) |
Jul 31, 2024 | 87.58 | 87.83 | 87.08 | 87.25 | 466,473 | +0.27(+0.31%) |
Jul 30, 2024 | 86.51 | 87.20 | 86.51 | 86.98 | 300,800 | +0.49(+0.57%) |
Jul 29, 2024 | 86.54 | 86.70 | 86.15 | 86.49 | 348,239 | +0.02(+0.02%) |
Jul 26, 2024 | 85.91 | 86.89 | 85.87 | 86.47 | 313,196 | +0.95(+1.11%) |
Jul 25, 2024 | 85.36 | 86.48 | 85.36 | 85.52 | 482,511 | +0.25(+0.29%) |
Jul 24, 2024 | 85.49 | 85.69 | 85.11 | 85.27 | 293,434 | -0.37(-0.43%) |
Jul 23, 2024 | 85.86 | 86.00 | 85.57 | 85.64 | 294,528 | -0.16(-0.19%) |
Jul 22, 2024 | 85.56 | 85.82 | 85.27 | 85.80 | 346,810 | +0.48(+0.56%) |
Jul 19, 2024 | 86.09 | 86.21 | 85.20 | 85.32 | 221,482 | -0.70(-0.81%) |
Jul 18, 2024 | 86.40 | 87.06 | 86.01 | 86.02 | 395,160 | -0.76(-0.88%) |
Jul 17, 2024 | 86.21 | 86.87 | 86.21 | 86.78 | 276,093 | +0.38(+0.44%) |
Jul 16, 2024 | 85.62 | 86.44 | 85.61 | 86.40 | 332,815 | +0.89(+1.04%) |
Jul 15, 2024 | 85.57 | 85.90 | 85.40 | 85.51 | 360,763 | +0.06(+0.07%) |
Jul 12, 2024 | 85.12 | 85.89 | 85.12 | 85.45 | 344,517 | +0.63(+0.74%) |
Jul 11, 2024 | 84.38 | 84.94 | 84.38 | 84.82 | 348,556 | +0.42(+0.50%) |
Jul 10, 2024 | 83.76 | 84.44 | 83.76 | 84.40 | 325,984 | +0.67(+0.80%) |
Jul 09, 2024 | 83.89 | 84.04 | 83.66 | 83.73 | 336,395 | -0.19(-0.23%) |
Jul 08, 2024 | 83.97 | 84.21 | 83.74 | 83.92 | 788,824 | -0.08(-0.10%) |
Jul 05, 2024 | 83.62 | 84.03 | 83.28 | 84.00 | 204,200 | +0.37(+0.44%) |
Jul 03, 2024 | 83.85 | 83.88 | 83.50 | 83.63 | 217,346 | -0.23(-0.27%) |
Jul 02, 2024 | 83.53 | 83.86 | 83.37 | 83.86 | 264,299 | +0.28(+0.34%) |