Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 80.00 | 80.50 | 78.42 | 79.31 | 776,649 | -0.64(-0.80%) |
Sep 19, 2024 | 80.22 | 80.87 | 79.18 | 79.95 | 298,073 | +1.10(+1.40%) |
Sep 18, 2024 | 79.98 | 81.45 | 78.71 | 78.85 | 198,624 | -1.42(-1.77%) |
Sep 17, 2024 | 79.89 | 81.38 | 79.10 | 80.27 | 260,446 | +1.17(+1.48%) |
Sep 16, 2024 | 79.19 | 79.27 | 78.46 | 79.10 | 207,755 | +0.31(+0.39%) |
Sep 13, 2024 | 77.90 | 79.24 | 77.72 | 78.79 | 154,583 | +1.74(+2.26%) |
Sep 12, 2024 | 76.22 | 77.98 | 75.53 | 77.05 | 195,347 | +1.52(+2.01%) |
Sep 11, 2024 | 76.02 | 76.81 | 74.89 | 75.53 | 356,113 | -0.76(-1.00%) |
Sep 10, 2024 | 77.93 | 78.94 | 75.64 | 76.29 | 524,383 | -1.52(-1.95%) |
Sep 09, 2024 | 77.47 | 78.70 | 77.23 | 77.81 | 295,833 | +0.26(+0.34%) |
Sep 06, 2024 | 78.45 | 78.80 | 77.41 | 77.55 | 172,533 | -0.63(-0.81%) |
Sep 05, 2024 | 80.84 | 80.86 | 77.97 | 78.18 | 247,013 | -2.49(-3.09%) |
Sep 04, 2024 | 81.21 | 81.90 | 80.02 | 80.67 | 243,901 | -0.57(-0.70%) |
Sep 03, 2024 | 83.77 | 83.95 | 81.05 | 81.24 | 260,024 | -3.31(-3.91%) |
Aug 30, 2024 | 84.04 | 85.16 | 83.45 | 84.55 | 197,577 | +1.05(+1.26%) |
Aug 29, 2024 | 85.04 | 85.22 | 83.15 | 83.50 | 266,323 | -1.21(-1.43%) |
Aug 28, 2024 | 86.45 | 87.28 | 83.21 | 84.71 | 467,601 | -2.11(-2.43%) |
Aug 27, 2024 | 91.72 | 91.72 | 86.76 | 86.82 | 265,159 | -5.20(-5.65%) |
Aug 26, 2024 | 91.43 | 92.51 | 91.11 | 92.02 | 175,378 | +1.13(+1.24%) |
Aug 23, 2024 | 87.37 | 91.10 | 87.00 | 90.89 | 179,555 | +3.88(+4.46%) |
Aug 22, 2024 | 88.02 | 88.05 | 86.64 | 87.01 | 89,401 | -0.90(-1.02%) |
Aug 21, 2024 | 86.81 | 88.09 | 86.02 | 87.91 | 74,731 | +1.53(+1.77%) |
Aug 20, 2024 | 87.90 | 87.96 | 85.99 | 86.38 | 132,420 | -1.96(-2.22%) |
Aug 19, 2024 | 88.88 | 88.91 | 87.91 | 88.34 | 95,498 | -0.51(-0.57%) |
Aug 16, 2024 | 88.46 | 89.72 | 88.22 | 88.85 | 164,647 | +0.39(+0.44%) |
Aug 15, 2024 | 89.20 | 90.54 | 87.10 | 88.46 | 197,928 | +1.25(+1.43%) |
Aug 14, 2024 | 89.16 | 89.16 | 86.60 | 87.21 | 180,811 | -1.57(-1.77%) |
Aug 13, 2024 | 88.30 | 89.81 | 87.53 | 88.78 | 131,002 | +1.16(+1.33%) |
Aug 12, 2024 | 89.97 | 89.97 | 87.48 | 87.62 | 121,206 | -2.48(-2.75%) |
Aug 09, 2024 | 90.20 | 90.33 | 88.97 | 90.10 | 164,261 | +0.08(+0.09%) |
Aug 08, 2024 | 89.45 | 91.52 | 88.80 | 90.02 | 167,874 | +1.80(+2.04%) |
Aug 07, 2024 | 90.73 | 92.49 | 87.72 | 88.22 | 280,815 | -1.53(-1.71%) |
Aug 06, 2024 | 94.59 | 96.27 | 88.87 | 89.75 | 377,047 | -1.93(-2.10%) |
Aug 05, 2024 | 90.95 | 92.48 | 89.80 | 91.68 | 318,785 | -1.70(-1.82%) |
Aug 02, 2024 | 92.13 | 94.25 | 92.13 | 93.38 | 145,693 | -1.72(-1.81%) |
Aug 01, 2024 | 96.47 | 96.89 | 92.89 | 95.10 | 175,982 | -1.30(-1.35%) |
Jul 31, 2024 | 96.08 | 97.53 | 94.62 | 96.40 | 177,115 | +0.45(+0.47%) |
Jul 30, 2024 | 96.68 | 96.68 | 95.23 | 95.96 | 148,523 | -0.22(-0.23%) |
Jul 29, 2024 | 99.84 | 99.98 | 95.27 | 96.17 | 173,974 | -3.76(-3.76%) |
Jul 26, 2024 | 98.06 | 100.30 | 97.44 | 99.93 | 346,572 | +3.01(+3.11%) |
Jul 25, 2024 | 93.67 | 97.17 | 93.51 | 96.92 | 213,679 | +3.42(+3.66%) |
Jul 24, 2024 | 94.97 | 96.75 | 93.17 | 93.50 | 327,298 | -2.25(-2.35%) |
Jul 23, 2024 | 93.38 | 95.79 | 92.89 | 95.75 | 221,269 | +2.08(+2.22%) |
Jul 22, 2024 | 92.25 | 93.95 | 91.51 | 93.67 | 122,981 | +1.41(+1.53%) |
Jul 19, 2024 | 92.61 | 93.75 | 92.23 | 92.25 | 187,896 | +0.14(+0.15%) |
Jul 18, 2024 | 93.06 | 93.34 | 91.71 | 92.12 | 144,362 | -1.53(-1.64%) |
Jul 17, 2024 | 93.53 | 95.32 | 93.00 | 93.65 | 179,079 | -0.15(-0.16%) |
Jul 16, 2024 | 88.67 | 93.89 | 88.67 | 93.80 | 260,585 | +5.56(+6.30%) |
Jul 15, 2024 | 87.59 | 88.41 | 86.48 | 88.24 | 185,042 | +0.89(+1.01%) |
Jul 12, 2024 | 87.36 | 88.17 | 87.22 | 87.35 | 133,202 | +0.59(+0.68%) |
Jul 11, 2024 | 86.62 | 87.04 | 86.01 | 86.76 | 289,394 | +1.74(+2.05%) |
Jul 10, 2024 | 84.18 | 85.08 | 83.20 | 85.02 | 125,825 | +1.40(+1.68%) |
Jul 09, 2024 | 85.19 | 85.46 | 83.49 | 83.62 | 138,687 | -1.82(-2.13%) |
Jul 08, 2024 | 85.66 | 86.41 | 84.97 | 85.44 | 141,445 | +0.10(+0.12%) |
Jul 05, 2024 | 86.23 | 86.23 | 84.85 | 85.34 | 145,621 | -0.91(-1.05%) |
Jul 03, 2024 | 86.70 | 87.22 | 85.87 | 86.25 | 86,573 | -0.11(-0.13%) |
Jul 02, 2024 | 85.76 | 86.75 | 85.69 | 86.36 | 175,989 | +0.52(+0.60%) |