Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 92.00 | 95.53 | 90.51 | 95.17 | 4,338,423 | +8.59(+9.92%) |
Sep 25, 2024 | 90.62 | 90.84 | 86.45 | 86.58 | 2,169,230 | -3.88(-4.29%) |
Sep 24, 2024 | 92.70 | 94.84 | 90.46 | 90.46 | 3,649,516 | +1.75(+1.97%) |
Sep 23, 2024 | 87.33 | 90.27 | 85.93 | 88.71 | 2,005,307 | +2.68(+3.12%) |
Sep 20, 2024 | 88.47 | 88.97 | 85.45 | 86.03 | 4,531,533 | -3.30(-3.69%) |
Sep 19, 2024 | 90.20 | 90.37 | 87.84 | 89.33 | 1,976,080 | +2.74(+3.16%) |
Sep 18, 2024 | 90.56 | 90.74 | 86.09 | 86.59 | 3,200,488 | -3.23(-3.60%) |
Sep 17, 2024 | 90.51 | 91.90 | 89.76 | 89.82 | 1,925,064 | +0.47(+0.53%) |
Sep 16, 2024 | 87.99 | 90.12 | 86.97 | 89.35 | 1,566,271 | +1.91(+2.18%) |
Sep 13, 2024 | 88.90 | 89.81 | 85.87 | 87.44 | 2,181,682 | -1.06(-1.20%) |
Sep 12, 2024 | 89.30 | 89.86 | 86.74 | 88.50 | 2,865,069 | -0.80(-0.90%) |
Sep 11, 2024 | 90.21 | 91.81 | 84.75 | 89.30 | 6,390,879 | +10.68(+13.58%) |
Sep 10, 2024 | 78.01 | 78.69 | 75.44 | 78.62 | 2,049,267 | +0.21(+0.27%) |
Sep 09, 2024 | 78.00 | 79.76 | 76.77 | 78.41 | 2,238,813 | +1.51(+1.96%) |
Sep 06, 2024 | 81.24 | 81.46 | 75.36 | 76.90 | 3,495,887 | -5.70(-6.90%) |
Sep 05, 2024 | 84.82 | 85.21 | 82.51 | 82.60 | 1,421,044 | -2.15(-2.54%) |
Sep 04, 2024 | 83.13 | 87.19 | 83.13 | 84.75 | 2,156,651 | +0.63(+0.75%) |
Sep 03, 2024 | 87.30 | 88.00 | 82.73 | 84.12 | 2,748,015 | -6.13(-6.79%) |
Aug 30, 2024 | 93.00 | 94.69 | 89.53 | 90.25 | 2,063,277 | -1.40(-1.53%) |
Aug 29, 2024 | 88.96 | 93.00 | 86.79 | 91.65 | 1,874,991 | +3.65(+4.15%) |
Aug 28, 2024 | 88.05 | 88.67 | 87.55 | 88.00 | 1,802,002 | -0.98(-1.10%) |
Aug 27, 2024 | 88.98 | 89.74 | 88.54 | 88.98 | 1,165,662 | +0.04(+0.04%) |
Aug 26, 2024 | 91.26 | 91.68 | 88.38 | 88.94 | 2,020,175 | -1.56(-1.72%) |
Aug 23, 2024 | 87.83 | 90.83 | 87.00 | 90.50 | 2,203,777 | +3.62(+4.17%) |
Aug 22, 2024 | 87.89 | 87.89 | 85.59 | 86.88 | 2,588,203 | -1.72(-1.94%) |
Aug 21, 2024 | 85.60 | 88.85 | 84.91 | 88.60 | 3,287,337 | +4.38(+5.20%) |
Aug 20, 2024 | 82.80 | 85.85 | 82.60 | 84.22 | 3,462,769 | +1.44(+1.74%) |
Aug 19, 2024 | 79.75 | 83.37 | 79.24 | 82.78 | 2,946,941 | +3.41(+4.30%) |
Aug 16, 2024 | 78.95 | 79.88 | 77.49 | 79.37 | 2,921,337 | +0.23(+0.29%) |
Aug 15, 2024 | 74.15 | 79.31 | 73.59 | 79.14 | 6,097,581 | +6.29(+8.63%) |
Aug 14, 2024 | 77.00 | 77.00 | 71.97 | 72.85 | 4,528,146 | -4.37(-5.66%) |
Aug 13, 2024 | 76.90 | 77.93 | 75.46 | 77.22 | 3,968,306 | +1.22(+1.61%) |
Aug 12, 2024 | 81.58 | 81.66 | 74.82 | 76.00 | 4,588,699 | -5.65(-6.92%) |
Aug 09, 2024 | 82.27 | 82.61 | 80.00 | 81.65 | 2,165,828 | -0.18(-0.22%) |
Aug 08, 2024 | 80.00 | 83.31 | 79.09 | 81.83 | 3,296,706 | +2.77(+3.50%) |
Aug 07, 2024 | 82.24 | 84.47 | 79.00 | 79.06 | 3,366,527 | -0.47(-0.59%) |
Aug 06, 2024 | 84.05 | 84.11 | 79.46 | 79.53 | 3,706,447 | -3.99(-4.78%) |
Aug 05, 2024 | 80.30 | 85.44 | 79.90 | 83.52 | 5,284,439 | -3.47(-3.99%) |
Aug 02, 2024 | 88.79 | 88.79 | 82.25 | 86.99 | 5,808,002 | -6.18(-6.63%) |
Aug 01, 2024 | 94.00 | 99.47 | 91.88 | 93.17 | 4,807,021 | -0.50(-0.53%) |
Jul 31, 2024 | 91.92 | 95.95 | 91.77 | 93.67 | 5,755,703 | +1.16(+1.25%) |
Jul 30, 2024 | 91.03 | 93.16 | 90.48 | 92.51 | 2,448,731 | +0.84(+0.92%) |
Jul 29, 2024 | 91.41 | 92.45 | 90.28 | 91.67 | 1,914,879 | -1.13(-1.22%) |
Jul 26, 2024 | 92.54 | 93.16 | 90.60 | 92.80 | 1,868,594 | +1.80(+1.98%) |
Jul 25, 2024 | 90.55 | 94.72 | 90.20 | 91.00 | 2,776,372 | +0.12(+0.13%) |
Jul 24, 2024 | 91.00 | 93.17 | 90.75 | 90.88 | 2,100,302 | -0.60(-0.66%) |
Jul 23, 2024 | 92.38 | 93.04 | 91.06 | 91.48 | 1,896,216 | -2.09(-2.23%) |
Jul 22, 2024 | 93.13 | 93.99 | 91.40 | 93.57 | 2,073,946 | +1.48(+1.61%) |
Jul 19, 2024 | 92.74 | 92.92 | 90.02 | 92.09 | 2,235,709 | -1.72(-1.83%) |
Jul 18, 2024 | 94.61 | 98.22 | 93.45 | 93.81 | 2,324,419 | -1.27(-1.34%) |
Jul 17, 2024 | 97.31 | 99.25 | 92.65 | 95.08 | 2,468,968 | -2.63(-2.69%) |
Jul 16, 2024 | 95.36 | 98.09 | 94.27 | 97.71 | 2,586,628 | +2.22(+2.32%) |
Jul 15, 2024 | 93.60 | 96.95 | 93.12 | 95.49 | 2,639,841 | -2.38(-2.43%) |
Jul 12, 2024 | 98.98 | 99.70 | 96.83 | 97.87 | 1,968,425 | -0.08(-0.08%) |
Jul 11, 2024 | 98.36 | 100.19 | 96.91 | 97.95 | 2,708,255 | +1.05(+1.08%) |
Jul 10, 2024 | 91.04 | 97.30 | 90.75 | 96.90 | 4,171,263 | +6.43(+7.11%) |
Jul 09, 2024 | 96.85 | 98.02 | 90.32 | 90.47 | 6,425,696 | -8.68(-8.75%) |
Jul 08, 2024 | 99.15 | 101.65 | 99.11 | 99.15 | 2,193,846 | +0.80(+0.81%) |
Jul 05, 2024 | 98.78 | 100.34 | 97.13 | 98.35 | 2,229,830 | -1.74(-1.74%) |
Jul 03, 2024 | 98.10 | 101.38 | 97.00 | 100.09 | 2,309,130 | +3.03(+3.12%) |
Jul 02, 2024 | 98.81 | 102.56 | 96.00 | 97.06 | 4,115,008 | -0.35(-0.36%) |