Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 93.67 | 93.67 | 93.00 | 93.31 | 23,410 | +0.37(+0.40%) |
Sep 25, 2024 | 93.16 | 93.25 | 92.82 | 92.94 | 23,926 | -0.19(-0.20%) |
Sep 24, 2024 | 93.06 | 93.15 | 92.62 | 93.13 | 23,908 | +0.19(+0.20%) |
Sep 23, 2024 | 92.86 | 93.04 | 92.68 | 92.94 | 53,094 | +0.30(+0.32%) |
Sep 20, 2024 | 92.70 | 92.85 | 92.22 | 92.64 | 38,747 | -0.15(-0.16%) |
Sep 19, 2024 | 92.85 | 93.15 | 92.40 | 92.79 | 38,801 | +1.55(+1.70%) |
Sep 18, 2024 | 91.76 | 92.44 | 91.24 | 91.24 | 57,899 | -0.25(-0.27%) |
Sep 17, 2024 | 91.83 | 92.11 | 91.22 | 91.49 | 25,439 | +0.00(+0.00%) |
Sep 16, 2024 | 91.33 | 91.55 | 91.10 | 91.49 | 16,362 | +0.08(+0.09%) |
Sep 13, 2024 | 91.10 | 91.54 | 91.00 | 91.41 | 28,700 | +0.53(+0.58%) |
Sep 12, 2024 | 90.25 | 90.95 | 89.95 | 90.88 | 58,408 | +0.66(+0.73%) |
Sep 11, 2024 | 89.39 | 90.31 | 87.80 | 90.22 | 33,979 | +0.93(+1.04%) |
Sep 10, 2024 | 89.18 | 89.29 | 88.40 | 89.29 | 23,791 | +0.43(+0.48%) |
Sep 09, 2024 | 88.61 | 89.06 | 88.33 | 88.86 | 27,441 | +0.98(+1.12%) |
Sep 06, 2024 | 89.52 | 89.61 | 87.74 | 87.88 | 80,662 | -1.42(-1.59%) |
Sep 05, 2024 | 89.51 | 90.03 | 89.05 | 89.30 | 29,935 | -0.43(-0.48%) |
Sep 04, 2024 | 89.54 | 90.09 | 89.39 | 89.73 | 45,119 | -0.02(-0.02%) |
Sep 03, 2024 | 91.15 | 91.15 | 89.47 | 89.75 | 49,641 | -1.95(-2.13%) |
Aug 30, 2024 | 91.70 | 0 | +0.90(+0.99%) | |||
Aug 29, 2024 | 91.09 | 91.70 | 90.70 | 90.80 | 40,778 | -0.05(-0.06%) |
Aug 28, 2024 | 91.32 | 91.32 | 90.35 | 90.85 | 19,311 | -0.56(-0.61%) |
Aug 27, 2024 | 91.00 | 91.46 | 90.94 | 91.41 | 17,770 | +0.13(+0.14%) |
Aug 26, 2024 | 91.63 | 91.70 | 91.00 | 91.28 | 20,490 | -0.25(-0.27%) |
Aug 23, 2024 | 91.09 | 91.56 | 90.74 | 91.53 | 54,085 | +1.10(+1.22%) |
Aug 22, 2024 | 91.53 | 91.65 | 90.41 | 90.43 | 25,477 | -0.89(-0.97%) |
Aug 21, 2024 | 91.21 | 91.52 | 90.96 | 91.32 | 21,570 | +0.37(+0.41%) |
Aug 20, 2024 | 91.09 | 91.30 | 90.81 | 90.95 | 15,995 | -0.15(-0.16%) |
Aug 19, 2024 | 90.35 | 91.10 | 90.30 | 91.10 | 25,776 | +0.80(+0.89%) |
Aug 16, 2024 | 89.83 | 90.36 | 89.83 | 90.30 | 16,930 | +0.28(+0.31%) |
Aug 15, 2024 | 89.50 | 90.15 | 89.44 | 90.02 | 25,442 | +1.37(+1.55%) |
Aug 14, 2024 | 88.53 | 88.78 | 88.03 | 88.65 | 38,736 | +0.32(+0.36%) |
Aug 13, 2024 | 87.47 | 88.35 | 87.39 | 88.33 | 45,077 | +1.41(+1.62%) |
Aug 12, 2024 | 87.50 | 87.50 | 86.66 | 86.92 | 27,501 | +0.08(+0.09%) |
Aug 09, 2024 | 86.43 | 87.04 | 86.21 | 86.84 | 18,440 | +0.33(+0.38%) |
Aug 08, 2024 | 85.30 | 86.55 | 85.09 | 86.51 | 47,933 | +2.05(+2.43%) |
Aug 07, 2024 | 86.10 | 86.63 | 84.46 | 84.46 | 61,660 | -0.67(-0.79%) |
Aug 06, 2024 | 84.64 | 86.33 | 84.45 | 85.13 | 79,779 | -1.74(-2.00%) |
Aug 02, 2024 | 86.87 | 0 | -1.63(-1.84%) | |||
Aug 01, 2024 | 90.14 | 90.42 | 88.00 | 88.50 | 39,134 | -1.29(-1.44%) |
Jul 31, 2024 | 89.45 | 90.15 | 89.35 | 89.79 | 56,135 | +1.47(+1.66%) |
Jul 30, 2024 | 89.00 | 89.12 | 87.80 | 88.32 | 45,582 | -0.48(-0.54%) |
Jul 29, 2024 | 89.04 | 89.15 | 88.50 | 88.80 | 27,717 | +0.08(+0.09%) |
Jul 26, 2024 | 88.32 | 89.09 | 88.29 | 88.72 | 24,138 | +1.00(+1.14%) |
Jul 25, 2024 | 88.11 | 89.08 | 87.67 | 87.72 | 41,816 | -0.51(-0.58%) |
Jul 24, 2024 | 89.59 | 89.59 | 88.09 | 88.23 | 91,044 | -2.02(-2.24%) |
Jul 23, 2024 | 90.45 | 90.74 | 90.21 | 90.25 | 24,873 | -0.17(-0.19%) |
Jul 22, 2024 | 90.16 | 90.51 | 89.84 | 90.42 | 48,678 | +0.94(+1.05%) |
Jul 19, 2024 | 90.35 | 90.35 | 89.35 | 89.48 | 36,610 | -0.64(-0.71%) |
Jul 18, 2024 | 90.94 | 91.18 | 89.80 | 90.12 | 61,758 | -0.73(-0.80%) |
Jul 17, 2024 | 91.05 | 91.29 | 90.78 | 90.85 | 78,818 | -1.22(-1.33%) |
Jul 16, 2024 | 91.81 | 92.11 | 91.68 | 92.07 | 24,711 | +0.52(+0.57%) |
Jul 15, 2024 | 91.70 | 92.08 | 91.29 | 91.55 | 30,304 | +0.35(+0.38%) |
Jul 12, 2024 | 90.93 | 91.85 | 90.86 | 91.20 | 33,492 | +0.46(+0.51%) |
Jul 11, 2024 | 91.51 | 91.67 | 90.64 | 90.74 | 35,090 | -0.81(-0.88%) |
Jul 10, 2024 | 90.93 | 91.57 | 90.80 | 91.55 | 33,937 | +0.90(+0.99%) |
Jul 09, 2024 | 90.70 | 90.82 | 90.60 | 90.65 | 20,897 | +0.10(+0.11%) |
Jul 08, 2024 | 90.65 | 90.70 | 90.39 | 90.55 | 26,051 | +0.09(+0.10%) |
Jul 05, 2024 | 90.05 | 90.50 | 89.89 | 90.46 | 29,764 | +0.45(+0.50%) |
Jul 04, 2024 | 90.31 | 90.31 | 89.97 | 90.01 | 11,130 | -0.03(-0.03%) |
Jul 03, 2024 | 89.55 | 90.06 | 89.54 | 90.04 | 9,154 | +0.54(+0.60%) |