Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 96.71 | 97.64 | 94.45 | 95.14 | 2,081,556 | +0.47(+0.50%) |
Oct 17, 2024 | 97.49 | 97.81 | 93.20 | 94.67 | 2,991,051 | -3.58(-3.64%) |
Oct 16, 2024 | 97.84 | 99.67 | 96.63 | 98.25 | 1,875,828 | +2.51(+2.62%) |
Oct 15, 2024 | 97.60 | 100.08 | 95.57 | 95.74 | 2,645,013 | -3.86(-3.88%) |
Oct 14, 2024 | 101.17 | 102.00 | 98.00 | 99.60 | 2,352,661 | -2.42(-2.37%) |
Oct 11, 2024 | 100.65 | 103.42 | 100.33 | 102.02 | 2,426,034 | -0.94(-0.91%) |
Oct 10, 2024 | 101.31 | 104.68 | 101.11 | 102.96 | 1,840,571 | +1.04(+1.02%) |
Oct 09, 2024 | 102.19 | 103.38 | 99.76 | 101.92 | 3,759,001 | +1.66(+1.66%) |
Oct 08, 2024 | 99.85 | 101.50 | 98.95 | 100.26 | 4,294,557 | -4.21(-4.03%) |
Oct 07, 2024 | 99.88 | 105.24 | 99.59 | 104.47 | 4,524,805 | +2.38(+2.33%) |
Oct 04, 2024 | 99.20 | 102.10 | 98.40 | 102.09 | 4,781,784 | +7.78(+8.25%) |
Oct 03, 2024 | 92.05 | 95.00 | 91.90 | 94.31 | 1,774,470 | +0.24(+0.26%) |
Oct 02, 2024 | 94.39 | 95.63 | 92.56 | 94.07 | 1,271,354 | -0.25(-0.27%) |
Oct 01, 2024 | 94.16 | 94.95 | 92.71 | 94.32 | 1,269,794 | -0.39(-0.41%) |
Sep 30, 2024 | 96.19 | 98.10 | 94.20 | 94.71 | 1,743,305 | -1.34(-1.40%) |
Sep 27, 2024 | 97.20 | 98.25 | 94.82 | 96.05 | 2,592,887 | +0.88(+0.92%) |
Sep 26, 2024 | 92.00 | 95.53 | 90.51 | 95.17 | 4,338,912 | +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 | -0.66(-0.74%) |
Sep 12, 2024 | 88.89 | 89.45 | 86.34 | 88.09 | 2,878,240 | -0.80(-0.90%) |
Sep 11, 2024 | 89.80 | 91.39 | 84.36 | 88.89 | 6,420,260 | +10.63(+13.58%) |
Sep 10, 2024 | 77.65 | 78.33 | 75.09 | 78.26 | 2,058,688 | +0.21(+0.27%) |
Sep 09, 2024 | 77.64 | 79.39 | 76.42 | 78.05 | 2,249,105 | +1.50(+1.96%) |
Sep 06, 2024 | 80.87 | 81.08 | 75.02 | 76.55 | 3,511,958 | -5.67(-6.90%) |
Sep 05, 2024 | 84.43 | 84.82 | 82.13 | 82.22 | 1,427,577 | -2.14(-2.54%) |
Sep 04, 2024 | 82.75 | 86.79 | 82.75 | 84.36 | 2,166,565 | +0.63(+0.75%) |
Sep 03, 2024 | 86.90 | 87.60 | 82.35 | 83.73 | 2,760,648 | -6.10(-6.79%) |
Aug 30, 2024 | 92.57 | 94.26 | 89.12 | 89.84 | 2,072,762 | -1.39(-1.53%) |
Aug 29, 2024 | 88.55 | 92.57 | 86.40 | 91.23 | 1,883,610 | +3.63(+4.15%) |
Aug 28, 2024 | 87.65 | 88.26 | 87.15 | 87.60 | 1,810,286 | -0.98(-1.10%) |
Aug 27, 2024 | 88.57 | 89.33 | 88.13 | 88.57 | 1,171,020 | +0.04(+0.04%) |
Aug 26, 2024 | 90.84 | 91.26 | 87.98 | 88.53 | 2,029,462 | -1.55(-1.72%) |
Aug 23, 2024 | 87.43 | 90.42 | 86.60 | 90.09 | 2,213,908 | +3.60(+4.17%) |
Aug 22, 2024 | 87.49 | 87.49 | 85.20 | 86.48 | 2,600,101 | -1.71(-1.94%) |
Aug 21, 2024 | 85.21 | 88.44 | 84.52 | 88.19 | 3,302,450 | +4.36(+5.20%) |
Aug 20, 2024 | 82.42 | 85.46 | 82.22 | 83.83 | 3,478,688 | +1.43(+1.74%) |
Aug 19, 2024 | 79.39 | 82.99 | 78.88 | 82.40 | 2,960,489 | +3.39(+4.30%) |
Aug 16, 2024 | 78.59 | 79.51 | 77.14 | 79.01 | 2,934,767 | +0.23(+0.29%) |
Aug 15, 2024 | 73.81 | 78.95 | 73.25 | 78.78 | 6,125,613 | +6.26(+8.63%) |
Aug 14, 2024 | 76.65 | 76.65 | 71.64 | 72.52 | 4,548,963 | -4.35(-5.66%) |
Aug 13, 2024 | 76.55 | 77.57 | 75.11 | 76.87 | 3,986,549 | +1.21(+1.61%) |
Aug 12, 2024 | 81.21 | 81.29 | 74.48 | 75.65 | 4,609,794 | -5.62(-6.92%) |
Aug 09, 2024 | 81.89 | 82.23 | 79.63 | 81.28 | 2,175,785 | -0.18(-0.22%) |
Aug 08, 2024 | 79.63 | 82.93 | 78.73 | 81.46 | 3,311,862 | +2.76(+3.50%) |
Aug 07, 2024 | 81.86 | 84.09 | 78.64 | 78.70 | 3,382,004 | -0.47(-0.59%) |
Aug 06, 2024 | 83.67 | 83.73 | 79.10 | 79.17 | 3,723,486 | -3.97(-4.78%) |
Aug 05, 2024 | 79.93 | 85.05 | 79.53 | 83.14 | 5,308,733 | -3.45(-3.99%) |
Aug 02, 2024 | 88.38 | 88.38 | 81.87 | 86.59 | 5,834,703 | -6.15(-6.63%) |