Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 100.14 | 100.33 | 98.38 | 99.63 | 1,890,495 | +0.09(+0.09%) |
Nov 20, 2024 | 99.66 | 99.71 | 98.31 | 99.54 | 1,718,414 | -0.11(-0.11%) |
Nov 19, 2024 | 98.10 | 99.72 | 98.10 | 99.65 | 1,334,305 | +0.94(+0.95%) |
Nov 18, 2024 | 98.41 | 99.06 | 98.08 | 98.71 | 1,333,316 | +0.38(+0.39%) |
Nov 15, 2024 | 99.43 | 99.47 | 97.90 | 98.33 | 1,682,320 | -2.01(-2.00%) |
Nov 14, 2024 | 100.99 | 101.12 | 100.17 | 100.34 | 1,275,005 | -0.65(-0.64%) |
Nov 13, 2024 | 101.04 | 101.55 | 100.59 | 100.99 | 3,105,457 | -0.09(-0.09%) |
Nov 12, 2024 | 101.06 | 101.28 | 100.46 | 101.08 | 2,891,680 | +0.06(+0.06%) |
Nov 11, 2024 | 101.38 | 101.43 | 100.50 | 101.02 | 2,030,193 | -0.12(-0.12%) |
Nov 08, 2024 | 100.85 | 101.36 | 100.80 | 101.14 | 7,811,517 | +0.31(+0.31%) |
Nov 07, 2024 | 99.85 | 100.97 | 99.82 | 100.83 | 2,379,628 | +1.54(+1.55%) |
Nov 06, 2024 | 98.61 | 99.44 | 98.18 | 99.29 | 2,465,799 | +2.46(+2.54%) |
Nov 05, 2024 | 95.77 | 96.90 | 95.77 | 96.83 | 1,611,045 | +1.33(+1.39%) |
Nov 04, 2024 | 95.72 | 96.11 | 95.24 | 95.50 | 1,235,832 | -0.30(-0.31%) |
Nov 01, 2024 | 95.51 | 96.51 | 95.50 | 95.80 | 1,963,010 | +0.69(+0.73%) |
Oct 31, 2024 | 96.87 | 96.87 | 95.08 | 95.11 | 2,714,176 | -2.82(-2.88%) |
Oct 30, 2024 | 98.39 | 98.69 | 97.75 | 97.93 | 1,927,669 | -0.52(-0.53%) |
Oct 29, 2024 | 97.70 | 98.69 | 97.39 | 98.45 | 1,167,842 | +0.79(+0.81%) |
Oct 28, 2024 | 98.33 | 98.34 | 97.62 | 97.66 | 1,322,522 | +0.10(+0.10%) |
Oct 25, 2024 | 97.46 | 98.41 | 97.33 | 97.56 | 3,090,376 | +0.49(+0.50%) |
Oct 24, 2024 | 97.00 | 97.21 | 96.52 | 97.07 | 2,310,962 | +0.62(+0.64%) |
Oct 23, 2024 | 97.61 | 97.65 | 95.81 | 96.45 | 2,663,225 | -1.55(-1.58%) |
Oct 22, 2024 | 97.40 | 98.27 | 97.21 | 98.00 | 1,200,525 | +0.09(+0.09%) |
Oct 21, 2024 | 97.35 | 97.93 | 97.10 | 97.91 | 1,304,519 | +0.39(+0.40%) |
Oct 18, 2024 | 97.59 | 97.75 | 97.34 | 97.52 | 1,330,856 | +0.49(+0.50%) |
Oct 17, 2024 | 97.84 | 97.90 | 96.98 | 97.03 | 1,129,734 | +0.17(+0.18%) |
Oct 16, 2024 | 96.69 | 96.98 | 96.06 | 96.86 | 1,081,576 | +0.13(+0.13%) |
Oct 15, 2024 | 97.91 | 98.02 | 96.36 | 96.73 | 1,748,217 | -1.07(-1.09%) |
Oct 14, 2024 | 97.36 | 98.05 | 97.36 | 97.80 | 1,188,578 | +0.90(+0.93%) |
Oct 11, 2024 | 96.49 | 97.10 | 96.34 | 96.90 | 1,154,535 | +0.21(+0.22%) |
Oct 10, 2024 | 96.39 | 97.03 | 96.13 | 96.69 | 1,995,101 | -0.05(-0.05%) |
Oct 09, 2024 | 96.13 | 96.85 | 95.92 | 96.74 | 1,113,167 | +0.60(+0.62%) |
Oct 08, 2024 | 95.28 | 96.22 | 95.13 | 96.14 | 1,353,367 | +1.50(+1.58%) |
Oct 07, 2024 | 95.34 | 95.60 | 94.51 | 94.64 | 1,837,921 | -1.00(-1.05%) |
Oct 04, 2024 | 95.57 | 95.72 | 94.68 | 95.64 | 1,071,796 | +1.00(+1.06%) |
Oct 03, 2024 | 94.26 | 95.09 | 94.11 | 94.64 | 1,342,067 | +0.06(+0.06%) |
Oct 02, 2024 | 94.26 | 94.81 | 93.70 | 94.58 | 1,439,134 | +0.17(+0.18%) |
Oct 01, 2024 | 95.66 | 95.66 | 93.82 | 94.41 | 2,362,970 | -1.34(-1.40%) |
Sep 30, 2024 | 95.01 | 95.81 | 94.67 | 95.75 | 1,555,230 | +0.49(+0.51%) |
Sep 27, 2024 | 95.93 | 95.93 | 95.02 | 95.26 | 1,280,173 | -0.56(-0.58%) |
Sep 26, 2024 | 96.55 | 96.62 | 95.20 | 95.82 | 2,303,838 | +0.29(+0.30%) |
Sep 25, 2024 | 95.28 | 95.86 | 95.27 | 95.53 | 1,706,951 | +0.14(+0.15%) |
Sep 24, 2024 | 95.25 | 95.43 | 94.30 | 95.39 | 1,418,093 | +0.45(+0.47%) |
Sep 23, 2024 | 94.94 | 95.13 | 94.65 | 94.94 | 1,216,324 | +0.18(+0.19%) |
Sep 20, 2024 | 94.87 | 95.16 | 94.22 | 94.76 | 2,614,202 | -0.21(-0.22%) |
Sep 19, 2024 | 94.71 | 95.36 | 94.34 | 94.97 | 2,220,044 | +2.29(+2.47%) |
Sep 18, 2024 | 93.23 | 94.02 | 92.61 | 92.68 | 2,593,398 | -0.32(-0.34%) |
Sep 17, 2024 | 93.51 | 93.74 | 92.54 | 93.00 | 2,592,471 | +0.03(+0.03%) |
Sep 16, 2024 | 92.81 | 93.01 | 92.31 | 92.97 | 1,557,495 | -0.29(-0.31%) |
Sep 13, 2024 | 92.91 | 93.48 | 92.78 | 93.26 | 1,056,639 | +0.48(+0.52%) |
Sep 12, 2024 | 91.87 | 92.94 | 91.51 | 92.78 | 1,571,682 | +1.04(+1.13%) |
Sep 11, 2024 | 90.14 | 91.91 | 88.64 | 91.74 | 1,586,896 | +1.82(+2.02%) |
Sep 10, 2024 | 89.47 | 89.97 | 88.79 | 89.92 | 1,671,878 | +0.81(+0.91%) |
Sep 09, 2024 | 88.92 | 89.24 | 88.23 | 89.11 | 1,760,530 | +1.03(+1.17%) |
Sep 06, 2024 | 90.14 | 90.38 | 87.88 | 88.09 | 3,110,430 | -1.98(-2.20%) |
Sep 05, 2024 | 89.80 | 90.99 | 89.62 | 90.06 | 12,641,070 | +0.06(+0.07%) |
Sep 04, 2024 | 89.66 | 90.70 | 89.46 | 90.00 | 2,137,808 | -0.24(-0.27%) |