Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 93.10 | 93.10 | 92.68 | 92.90 | 1,360 | -0.26(-0.28%) |
Sep 19, 2024 | 93.48 | 93.53 | 93.03 | 93.16 | 3,255 | +1.03(+1.11%) |
Sep 18, 2024 | 92.24 | 93.00 | 92.13 | 92.13 | 45,343 | -0.03(-0.03%) |
Sep 17, 2024 | 92.29 | 92.88 | 92.02 | 92.16 | 4,517 | -0.17(-0.18%) |
Sep 16, 2024 | 92.01 | 92.33 | 91.93 | 92.33 | 9,479 | +0.33(+0.36%) |
Sep 13, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 281 | +0.82(+0.90%) |
Sep 12, 2024 | 90.30 | 91.25 | 90.30 | 91.17 | 4,494 | +0.71(+0.79%) |
Sep 11, 2024 | 89.83 | 90.46 | 89.83 | 90.46 | 1,388 | +0.23(+0.26%) |
Sep 10, 2024 | 89.68 | 90.23 | 89.66 | 90.23 | 2,352 | +0.18(+0.19%) |
Sep 09, 2024 | 89.45 | 90.42 | 89.45 | 90.05 | 2,303 | +0.86(+0.97%) |
Sep 06, 2024 | 90.36 | 90.36 | 89.19 | 89.19 | 2,289 | -0.98(-1.09%) |
Sep 05, 2024 | 90.50 | 90.50 | 89.89 | 90.18 | 7,120 | -0.57(-0.63%) |
Sep 04, 2024 | 90.48 | 90.74 | 90.48 | 90.74 | 944 | -0.04(-0.04%) |
Sep 03, 2024 | 91.30 | 91.35 | 90.78 | 90.78 | 17,672 | -1.03(-1.12%) |
Aug 30, 2024 | 91.19 | 91.81 | 91.19 | 91.81 | 972 | +0.52(+0.57%) |
Aug 29, 2024 | 91.49 | 91.93 | 90.96 | 91.28 | 5,576 | +0.02(+0.02%) |
Aug 28, 2024 | 91.64 | 91.64 | 90.88 | 91.26 | 5,890 | -0.46(-0.50%) |
Aug 27, 2024 | 91.51 | 91.86 | 91.51 | 91.72 | 5,384 | +0.09(+0.10%) |
Aug 26, 2024 | 92.11 | 92.11 | 91.63 | 91.63 | 3,145 | +0.12(+0.14%) |
Aug 23, 2024 | 91.28 | 91.65 | 91.11 | 91.50 | 2,261 | +0.90(+0.99%) |
Aug 22, 2024 | 91.06 | 91.06 | 90.55 | 90.60 | 1,877 | -0.68(-0.74%) |
Aug 21, 2024 | 91.19 | 91.28 | 91.19 | 91.28 | 1,218 | +0.50(+0.55%) |
Aug 20, 2024 | 90.83 | 90.89 | 90.62 | 90.78 | 5,558 | -0.09(-0.10%) |
Aug 19, 2024 | 90.04 | 90.87 | 90.04 | 90.87 | 1,384 | +0.88(+0.97%) |
Aug 16, 2024 | 89.62 | 90.00 | 89.62 | 90.00 | 2,002 | +0.38(+0.43%) |
Aug 15, 2024 | 89.33 | 89.65 | 89.33 | 89.61 | 8,401 | +1.24(+1.40%) |
Aug 14, 2024 | 88.18 | 88.48 | 88.02 | 88.37 | 1,900 | -0.07(-0.08%) |
Aug 13, 2024 | 87.86 | 88.44 | 87.77 | 88.44 | 2,865 | +1.36(+1.57%) |
Aug 12, 2024 | 87.28 | 87.44 | 86.99 | 87.08 | 2,583 | -0.58(-0.66%) |
Aug 09, 2024 | 87.14 | 87.78 | 87.11 | 87.66 | 15,652 | +0.33(+0.38%) |
Aug 08, 2024 | 86.43 | 87.44 | 86.43 | 87.32 | 2,909 | +1.13(+1.31%) |
Aug 07, 2024 | 87.50 | 87.50 | 86.09 | 86.19 | 1,544 | -0.60(-0.69%) |
Aug 06, 2024 | 86.46 | 87.74 | 86.46 | 86.79 | 3,629 | +0.52(+0.61%) |
Aug 05, 2024 | 86.57 | 86.57 | 86.05 | 86.27 | 3,158 | -2.05(-2.32%) |
Aug 02, 2024 | 88.15 | 88.31 | 87.88 | 88.31 | 18,374 | -0.90(-1.00%) |
Aug 01, 2024 | 89.96 | 90.40 | 88.97 | 89.21 | 2,300 | -1.22(-1.35%) |
Jul 31, 2024 | 90.51 | 90.70 | 90.27 | 90.43 | 1,691 | +0.48(+0.54%) |
Jul 30, 2024 | 90.18 | 90.18 | 89.48 | 89.95 | 968 | +0.31(+0.34%) |
Jul 29, 2024 | 89.05 | 89.75 | 89.05 | 89.64 | 3,649 | +0.71(+0.80%) |
Jul 26, 2024 | 88.56 | 88.93 | 88.56 | 88.93 | 562 | +0.44(+0.49%) |
Jul 25, 2024 | 88.60 | 89.16 | 88.35 | 88.49 | 4,289 | -0.05(-0.05%) |
Jul 24, 2024 | 88.79 | 88.79 | 88.54 | 88.54 | 1,050 | -1.09(-1.21%) |
Jul 23, 2024 | 89.93 | 89.96 | 89.63 | 89.63 | 1,329 | -0.64(-0.71%) |
Jul 22, 2024 | 90.11 | 90.27 | 89.79 | 90.27 | 2,392 | +0.47(+0.52%) |
Jul 19, 2024 | 90.36 | 90.36 | 89.60 | 89.80 | 2,341 | -0.30(-0.34%) |
Jul 18, 2024 | 91.28 | 91.28 | 90.10 | 90.10 | 1,279 | -0.86(-0.94%) |
Jul 17, 2024 | 90.82 | 91.04 | 90.82 | 90.96 | 2,606 | -0.13(-0.14%) |
Jul 16, 2024 | 90.11 | 91.09 | 90.04 | 91.09 | 9,068 | +1.31(+1.46%) |
Jul 15, 2024 | 89.57 | 90.18 | 89.57 | 89.78 | 3,194 | +0.01(+0.01%) |
Jul 12, 2024 | 90.10 | 90.10 | 89.77 | 89.77 | 2,700 | +0.61(+0.68%) |
Jul 11, 2024 | 89.44 | 89.61 | 89.05 | 89.17 | 2,521 | +0.49(+0.55%) |
Jul 10, 2024 | 88.15 | 88.67 | 87.97 | 88.67 | 2,833 | +0.59(+0.67%) |
Jul 09, 2024 | 88.08 | 88.22 | 87.95 | 88.08 | 5,474 | -0.08(-0.09%) |
Jul 08, 2024 | 88.29 | 88.36 | 88.04 | 88.17 | 11,459 | -0.32(-0.36%) |
Jul 05, 2024 | 88.06 | 88.49 | 87.81 | 88.49 | 2,342 | +0.55(+0.62%) |
Jul 03, 2024 | 88.20 | 88.20 | 87.85 | 87.94 | 3,131 | -0.18(-0.20%) |
Jul 02, 2024 | 87.70 | 88.12 | 87.57 | 88.12 | 11,966 | +0.53(+0.60%) |