Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 87.78 | 88.45 | 86.89 | 87.16 | 139,957 | +0.57(+0.66%) |
Sep 25, 2024 | 86.91 | 86.91 | 85.91 | 86.59 | 152,332 | +0.01(+0.01%) |
Sep 24, 2024 | 86.77 | 87.21 | 85.98 | 86.58 | 120,268 | +0.31(+0.36%) |
Sep 23, 2024 | 87.54 | 87.56 | 86.22 | 86.27 | 79,626 | -0.74(-0.85%) |
Sep 20, 2024 | 87.86 | 88.05 | 86.49 | 87.01 | 485,309 | -1.46(-1.65%) |
Sep 19, 2024 | 89.66 | 89.66 | 87.69 | 88.47 | 102,073 | +1.46(+1.68%) |
Sep 18, 2024 | 86.74 | 89.51 | 85.92 | 87.01 | 132,344 | +0.46(+0.53%) |
Sep 17, 2024 | 86.24 | 87.69 | 85.80 | 86.55 | 120,515 | +0.76(+0.89%) |
Sep 16, 2024 | 86.08 | 86.39 | 84.60 | 85.79 | 134,069 | +0.35(+0.41%) |
Sep 13, 2024 | 86.17 | 87.03 | 84.79 | 85.44 | 110,325 | +0.56(+0.66%) |
Sep 12, 2024 | 84.99 | 85.56 | 83.70 | 84.88 | 98,592 | +0.67(+0.80%) |
Sep 11, 2024 | 84.50 | 84.50 | 82.14 | 84.21 | 299,677 | -1.26(-1.47%) |
Sep 10, 2024 | 85.71 | 85.71 | 84.39 | 85.47 | 80,896 | +0.28(+0.33%) |
Sep 09, 2024 | 84.93 | 85.69 | 84.14 | 85.19 | 299,448 | +0.62(+0.73%) |
Sep 06, 2024 | 86.93 | 87.55 | 84.53 | 84.57 | 144,884 | -1.82(-2.11%) |
Sep 05, 2024 | 89.06 | 89.46 | 86.02 | 86.39 | 99,009 | -3.02(-3.38%) |
Sep 04, 2024 | 88.85 | 90.33 | 88.83 | 89.41 | 173,909 | +0.45(+0.51%) |
Sep 03, 2024 | 92.56 | 93.42 | 88.93 | 88.96 | 215,290 | -5.20(-5.52%) |
Aug 30, 2024 | 92.83 | 94.20 | 92.47 | 94.16 | 101,508 | +1.08(+1.16%) |
Aug 29, 2024 | 93.27 | 94.05 | 91.94 | 93.08 | 156,198 | +0.73(+0.79%) |
Aug 28, 2024 | 91.65 | 93.19 | 91.05 | 92.35 | 104,645 | +0.67(+0.73%) |
Aug 27, 2024 | 91.27 | 92.19 | 90.71 | 91.68 | 130,468 | +0.10(+0.11%) |
Aug 26, 2024 | 92.44 | 93.39 | 91.56 | 91.58 | 83,392 | +0.16(+0.18%) |
Aug 23, 2024 | 90.17 | 92.54 | 90.17 | 91.42 | 120,951 | +2.25(+2.52%) |
Aug 22, 2024 | 89.22 | 90.14 | 88.50 | 89.17 | 211,506 | -0.15(-0.17%) |
Aug 21, 2024 | 88.94 | 89.50 | 87.70 | 89.32 | 112,350 | +0.83(+0.94%) |
Aug 20, 2024 | 88.98 | 88.98 | 87.68 | 88.49 | 63,813 | -0.92(-1.03%) |
Aug 19, 2024 | 89.37 | 89.79 | 88.55 | 89.41 | 61,438 | +0.49(+0.55%) |
Aug 16, 2024 | 89.12 | 89.47 | 88.27 | 88.92 | 71,606 | -0.39(-0.44%) |
Aug 15, 2024 | 89.76 | 90.26 | 88.99 | 89.31 | 84,170 | +1.87(+2.14%) |
Aug 14, 2024 | 88.87 | 88.87 | 86.99 | 87.44 | 88,613 | -0.57(-0.65%) |
Aug 13, 2024 | 87.86 | 88.59 | 86.17 | 88.01 | 213,583 | +1.11(+1.28%) |
Aug 12, 2024 | 88.83 | 89.06 | 86.71 | 86.90 | 102,595 | -2.13(-2.39%) |
Aug 09, 2024 | 88.93 | 89.46 | 87.84 | 89.03 | 129,422 | -0.05(-0.06%) |
Aug 08, 2024 | 88.28 | 89.86 | 87.84 | 89.08 | 157,422 | +1.68(+1.92%) |
Aug 07, 2024 | 87.80 | 90.36 | 86.59 | 87.40 | 331,396 | +1.57(+1.83%) |
Aug 06, 2024 | 83.79 | 86.73 | 83.79 | 85.83 | 113,855 | +1.47(+1.74%) |
Aug 05, 2024 | 82.30 | 85.02 | 81.37 | 84.36 | 219,974 | -2.31(-2.67%) |
Aug 02, 2024 | 86.26 | 87.24 | 85.73 | 86.67 | 190,208 | -3.16(-3.52%) |
Aug 01, 2024 | 93.38 | 94.14 | 89.11 | 89.83 | 195,051 | -3.75(-4.01%) |
Jul 31, 2024 | 93.05 | 95.47 | 92.18 | 93.58 | 155,457 | +0.56(+0.60%) |
Jul 30, 2024 | 92.76 | 93.41 | 91.77 | 93.02 | 118,009 | +0.99(+1.08%) |
Jul 29, 2024 | 92.50 | 93.33 | 91.63 | 92.03 | 107,310 | -0.08(-0.09%) |
Jul 26, 2024 | 93.18 | 93.70 | 91.80 | 92.11 | 87,970 | +0.55(+0.60%) |
Jul 25, 2024 | 90.44 | 93.34 | 90.44 | 91.56 | 173,643 | +1.69(+1.88%) |
Jul 24, 2024 | 90.83 | 92.35 | 89.85 | 89.87 | 93,466 | -1.21(-1.33%) |
Jul 23, 2024 | 90.16 | 92.55 | 90.16 | 91.08 | 155,132 | +0.68(+0.75%) |
Jul 22, 2024 | 89.20 | 90.69 | 88.33 | 90.40 | 105,323 | +1.49(+1.68%) |
Jul 19, 2024 | 89.91 | 90.58 | 88.68 | 88.91 | 133,621 | -0.98(-1.09%) |
Jul 18, 2024 | 90.53 | 92.33 | 89.41 | 89.89 | 122,882 | -1.56(-1.71%) |
Jul 17, 2024 | 92.59 | 94.54 | 91.23 | 91.45 | 184,107 | -2.18(-2.33%) |
Jul 16, 2024 | 91.38 | 93.95 | 90.79 | 93.63 | 144,252 | +3.82(+4.25%) |
Jul 15, 2024 | 88.60 | 90.48 | 87.34 | 89.81 | 143,662 | +2.22(+2.53%) |
Jul 12, 2024 | 87.77 | 88.74 | 87.42 | 87.59 | 136,889 | +1.20(+1.39%) |
Jul 11, 2024 | 85.18 | 87.17 | 84.18 | 86.39 | 141,346 | +3.66(+4.42%) |
Jul 10, 2024 | 81.96 | 82.91 | 81.40 | 82.73 | 70,803 | +1.44(+1.77%) |
Jul 09, 2024 | 82.17 | 82.80 | 81.25 | 81.29 | 118,117 | -1.26(-1.53%) |
Jul 08, 2024 | 83.26 | 84.37 | 82.53 | 82.55 | 178,567 | +0.11(+0.13%) |
Jul 05, 2024 | 82.27 | 83.09 | 81.58 | 82.44 | 75,833 | -0.35(-0.42%) |
Jul 03, 2024 | 83.20 | 83.47 | 82.26 | 82.79 | 58,044 | +0.03(+0.04%) |
Jul 02, 2024 | 82.53 | 83.47 | 82.53 | 82.76 | 94,574 | +0.40(+0.49%) |