Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 91.16 | 91.18 | 90.93 | 91.00 | 5,313 | +1.08(+1.20%) |
Sep 18, 2024 | 89.91 | 90.40 | 89.76 | 89.92 | 16,184 | +0.07(+0.08%) |
Sep 17, 2024 | 90.46 | 90.46 | 89.72 | 89.85 | 2,918 | -0.16(-0.18%) |
Sep 16, 2024 | 89.92 | 90.01 | 89.73 | 90.01 | 2,774 | +0.27(+0.30%) |
Sep 13, 2024 | 89.48 | 89.84 | 89.48 | 89.74 | 5,472 | +0.46(+0.52%) |
Sep 12, 2024 | 88.66 | 89.30 | 88.66 | 89.28 | 5,988 | +0.95(+1.08%) |
Sep 11, 2024 | 87.75 | 88.33 | 86.80 | 88.33 | 7,907 | +0.43(+0.49%) |
Sep 10, 2024 | 87.79 | 87.90 | 87.23 | 87.90 | 8,913 | +0.50(+0.57%) |
Sep 09, 2024 | 87.24 | 87.63 | 87.12 | 87.40 | 4,987 | +0.86(+0.99%) |
Sep 06, 2024 | 87.85 | 87.85 | 86.51 | 86.54 | 15,892 | -1.15(-1.31%) |
Sep 05, 2024 | 87.82 | 88.18 | 87.47 | 87.69 | 16,156 | -0.23(-0.26%) |
Sep 04, 2024 | 88.09 | 88.23 | 87.76 | 87.92 | 5,635 | -0.50(-0.57%) |
Sep 03, 2024 | 89.64 | 89.64 | 88.42 | 88.42 | 3,917 | -1.01(-1.13%) |
Aug 30, 2024 | 89.43 | 0 | +0.45(+0.51%) | |||
Aug 29, 2024 | 89.36 | 89.54 | 88.82 | 88.98 | 13,132 | +0.07(+0.08%) |
Aug 28, 2024 | 89.22 | 89.22 | 88.48 | 88.91 | 4,198 | -0.23(-0.26%) |
Aug 27, 2024 | 89.10 | 89.16 | 89.10 | 89.14 | 1,458 | +0.00(+0.00%) |
Aug 26, 2024 | 89.44 | 89.44 | 88.95 | 89.14 | 2,487 | -0.30(-0.34%) |
Aug 23, 2024 | 89.55 | 89.65 | 89.02 | 89.44 | 13,478 | +0.37(+0.42%) |
Aug 22, 2024 | 89.76 | 90.02 | 89.07 | 89.07 | 11,426 | -0.53(-0.59%) |
Aug 21, 2024 | 89.60 | 89.75 | 89.35 | 89.60 | 6,149 | +0.16(+0.18%) |
Aug 20, 2024 | 89.53 | 89.70 | 89.39 | 89.44 | 1,620 | -0.07(-0.08%) |
Aug 19, 2024 | 89.27 | 89.53 | 89.12 | 89.51 | 2,490 | +0.51(+0.57%) |
Aug 16, 2024 | 88.88 | 89.17 | 88.88 | 89.00 | 1,620 | -0.09(-0.10%) |
Aug 15, 2024 | 88.48 | 89.09 | 88.48 | 89.09 | 3,533 | +1.39(+1.58%) |
Aug 14, 2024 | 87.58 | 87.70 | 87.20 | 87.70 | 2,339 | +0.44(+0.50%) |
Aug 13, 2024 | 86.50 | 87.26 | 86.50 | 87.26 | 5,864 | +1.29(+1.50%) |
Aug 12, 2024 | 86.16 | 86.30 | 85.96 | 85.97 | 2,971 | +0.00(+0.00%) |
Aug 09, 2024 | 85.50 | 86.10 | 85.45 | 85.97 | 11,719 | +0.47(+0.55%) |
Aug 08, 2024 | 84.74 | 85.67 | 84.74 | 85.50 | 4,666 | +1.21(+1.44%) |
Aug 07, 2024 | 85.51 | 85.68 | 84.29 | 84.29 | 6,527 | -0.62(-0.73%) |
Aug 06, 2024 | 84.35 | 85.22 | 84.00 | 84.91 | 11,483 | -1.54(-1.78%) |
Aug 02, 2024 | 86.45 | 0 | -1.87(-2.12%) | |||
Aug 01, 2024 | 89.34 | 89.45 | 87.90 | 88.32 | 6,524 | -1.17(-1.31%) |
Jul 31, 2024 | 89.44 | 89.62 | 89.43 | 89.49 | 2,539 | +1.08(+1.22%) |
Jul 30, 2024 | 89.00 | 89.00 | 88.07 | 88.41 | 6,241 | -0.38(-0.43%) |
Jul 29, 2024 | 88.81 | 88.91 | 88.50 | 88.79 | 4,599 | +0.34(+0.38%) |
Jul 26, 2024 | 88.20 | 88.68 | 88.20 | 88.45 | 2,019 | +0.85(+0.97%) |
Jul 25, 2024 | 87.80 | 88.46 | 87.58 | 87.60 | 20,947 | -0.30(-0.34%) |
Jul 24, 2024 | 88.79 | 88.80 | 87.90 | 87.90 | 3,936 | -1.53(-1.71%) |
Jul 23, 2024 | 89.37 | 89.77 | 89.37 | 89.43 | 5,786 | -0.15(-0.17%) |
Jul 22, 2024 | 89.22 | 89.58 | 89.12 | 89.58 | 2,640 | +0.98(+1.11%) |
Jul 19, 2024 | 88.76 | 88.81 | 88.45 | 88.60 | 1,212 | -0.38(-0.43%) |
Jul 18, 2024 | 89.74 | 89.83 | 88.80 | 88.98 | 3,688 | -0.64(-0.71%) |
Jul 17, 2024 | 89.71 | 89.74 | 89.60 | 89.62 | 3,763 | -0.81(-0.90%) |
Jul 16, 2024 | 90.25 | 90.43 | 90.12 | 90.43 | 6,607 | +0.59(+0.66%) |
Jul 15, 2024 | 90.07 | 90.26 | 89.84 | 89.84 | 6,575 | -0.13(-0.14%) |
Jul 12, 2024 | 89.30 | 90.08 | 89.30 | 89.97 | 1,436 | +0.77(+0.86%) |
Jul 11, 2024 | 89.62 | 89.62 | 89.03 | 89.20 | 1,798 | -0.26(-0.29%) |
Jul 10, 2024 | 88.90 | 89.46 | 88.85 | 89.46 | 7,907 | +0.87(+0.98%) |
Jul 09, 2024 | 88.76 | 88.76 | 88.56 | 88.59 | 2,109 | -0.04(-0.05%) |
Jul 08, 2024 | 88.78 | 88.84 | 88.55 | 88.63 | 7,675 | +0.03(+0.03%) |
Jul 05, 2024 | 88.21 | 88.60 | 88.21 | 88.60 | 3,170 | +0.60(+0.68%) |
Jul 04, 2024 | 88.02 | 88.02 | 88.00 | 88.00 | 546 | -0.02(-0.02%) |
Jul 03, 2024 | 87.79 | 88.11 | 87.79 | 88.02 | 5,030 | +0.30(+0.34%) |