Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 90.05 | 92.63 | 89.47 | 91.28 | 864,415 | +2.11(+2.37%) |
Nov 20, 2024 | 88.90 | 89.50 | 88.00 | 89.17 | 552,710 | +0.01(+0.01%) |
Nov 19, 2024 | 88.00 | 89.84 | 87.67 | 89.16 | 868,919 | -0.11(-0.12%) |
Nov 18, 2024 | 90.32 | 90.32 | 88.86 | 89.27 | 699,237 | -1.11(-1.23%) |
Nov 15, 2024 | 91.50 | 91.80 | 88.89 | 90.38 | 1,000,731 | -1.48(-1.61%) |
Nov 14, 2024 | 93.35 | 93.75 | 91.35 | 91.86 | 772,495 | -0.97(-1.04%) |
Nov 13, 2024 | 93.45 | 95.59 | 92.67 | 92.83 | 826,305 | -0.17(-0.18%) |
Nov 12, 2024 | 92.78 | 94.33 | 91.89 | 93.00 | 1,256,973 | -0.39(-0.42%) |
Nov 11, 2024 | 91.89 | 93.51 | 91.24 | 93.39 | 1,067,661 | +3.52(+3.92%) |
Nov 08, 2024 | 91.29 | 91.53 | 89.02 | 89.87 | 1,049,806 | -0.48(-0.53%) |
Nov 07, 2024 | 94.41 | 95.30 | 89.39 | 90.35 | 2,240,322 | -5.75(-5.98%) |
Nov 06, 2024 | 91.57 | 96.45 | 91.10 | 96.10 | 3,545,575 | +11.47(+13.55%) |
Nov 05, 2024 | 82.76 | 84.77 | 82.58 | 84.63 | 702,604 | +2.22(+2.69%) |
Nov 04, 2024 | 82.81 | 83.27 | 80.88 | 82.41 | 829,232 | -0.90(-1.08%) |
Nov 01, 2024 | 84.19 | 84.45 | 82.89 | 83.31 | 805,368 | +0.10(+0.12%) |
Oct 31, 2024 | 84.27 | 84.66 | 83.16 | 83.21 | 688,648 | -1.06(-1.26%) |
Oct 30, 2024 | 84.26 | 85.76 | 83.65 | 84.27 | 1,097,010 | +0.33(+0.39%) |
Oct 29, 2024 | 84.40 | 84.65 | 83.12 | 83.94 | 791,650 | -0.82(-0.97%) |
Oct 28, 2024 | 83.53 | 85.14 | 82.50 | 84.76 | 974,765 | +2.62(+3.19%) |
Oct 25, 2024 | 84.79 | 84.85 | 81.92 | 82.14 | 1,035,252 | -1.72(-2.05%) |
Oct 24, 2024 | 82.44 | 84.04 | 81.75 | 83.86 | 1,162,964 | +1.52(+1.85%) |
Oct 23, 2024 | 81.77 | 83.00 | 81.28 | 82.34 | 1,432,973 | +0.00(+0.00%) |
Oct 22, 2024 | 80.75 | 83.06 | 80.66 | 82.34 | 2,115,738 | +1.83(+2.27%) |
Oct 21, 2024 | 84.22 | 84.83 | 80.28 | 80.51 | 2,909,885 | -5.02(-5.87%) |
Oct 18, 2024 | 88.30 | 88.75 | 85.37 | 85.53 | 4,721,124 | -8.39(-8.93%) |
Oct 17, 2024 | 92.34 | 94.28 | 90.58 | 93.92 | 2,246,472 | +2.23(+2.43%) |
Oct 16, 2024 | 91.88 | 92.75 | 91.00 | 91.69 | 1,413,272 | +0.81(+0.89%) |
Oct 15, 2024 | 89.63 | 92.73 | 88.48 | 90.88 | 1,590,009 | +2.08(+2.34%) |
Oct 14, 2024 | 88.55 | 89.48 | 87.78 | 88.80 | 1,064,703 | +0.11(+0.12%) |
Oct 11, 2024 | 86.34 | 88.88 | 86.22 | 88.69 | 1,302,710 | +3.26(+3.82%) |
Oct 10, 2024 | 85.65 | 86.46 | 84.98 | 85.43 | 709,306 | -0.68(-0.79%) |
Oct 09, 2024 | 83.26 | 86.68 | 83.26 | 86.11 | 924,827 | +2.37(+2.83%) |
Oct 08, 2024 | 84.12 | 84.86 | 83.74 | 83.74 | 712,827 | -0.26(-0.31%) |
Oct 07, 2024 | 85.51 | 85.69 | 83.30 | 84.00 | 1,128,475 | -0.41(-0.49%) |
Oct 04, 2024 | 84.75 | 85.14 | 83.16 | 84.41 | 1,150,102 | +1.67(+2.02%) |
Oct 03, 2024 | 82.48 | 83.15 | 81.80 | 82.74 | 709,180 | -0.28(-0.34%) |
Oct 02, 2024 | 83.93 | 84.68 | 82.85 | 83.02 | 758,262 | -0.73(-0.87%) |
Oct 01, 2024 | 85.03 | 85.59 | 82.84 | 83.75 | 1,054,593 | -2.74(-3.17%) |
Sep 30, 2024 | 85.50 | 87.32 | 85.19 | 86.49 | 1,357,064 | +0.91(+1.06%) |
Sep 27, 2024 | 86.24 | 86.86 | 84.86 | 85.58 | 823,516 | +0.22(+0.26%) |
Sep 26, 2024 | 85.89 | 86.24 | 84.77 | 85.36 | 1,042,187 | +1.17(+1.39%) |
Sep 25, 2024 | 85.34 | 85.34 | 83.85 | 84.19 | 950,178 | -0.66(-0.78%) |
Sep 24, 2024 | 86.30 | 86.67 | 84.74 | 84.85 | 1,256,217 | -1.48(-1.71%) |
Sep 23, 2024 | 87.80 | 88.27 | 85.55 | 86.33 | 1,365,789 | -1.36(-1.55%) |
Sep 20, 2024 | 88.41 | 88.41 | 86.29 | 87.69 | 16,883,684 | -0.72(-0.81%) |
Sep 19, 2024 | 86.97 | 88.92 | 86.25 | 88.41 | 3,011,344 | +3.56(+4.20%) |
Sep 18, 2024 | 83.62 | 86.84 | 82.32 | 84.85 | 2,209,389 | +1.63(+1.96%) |
Sep 17, 2024 | 82.84 | 85.17 | 82.80 | 83.22 | 1,445,079 | +0.87(+1.06%) |
Sep 16, 2024 | 81.76 | 83.00 | 81.15 | 82.35 | 1,202,306 | +0.44(+0.54%) |
Sep 13, 2024 | 79.41 | 82.02 | 79.41 | 81.91 | 1,657,094 | +3.36(+4.28%) |
Sep 12, 2024 | 78.65 | 79.61 | 78.02 | 78.55 | 1,204,562 | -0.14(-0.18%) |
Sep 11, 2024 | 79.64 | 79.68 | 77.26 | 78.69 | 1,456,487 | -1.80(-2.24%) |
Sep 10, 2024 | 81.58 | 82.15 | 78.13 | 80.49 | 1,433,615 | -1.05(-1.29%) |
Sep 09, 2024 | 82.63 | 85.97 | 81.07 | 81.54 | 4,009,852 | +2.82(+3.58%) |
Sep 06, 2024 | 79.90 | 80.23 | 77.73 | 78.72 | 1,006,099 | -0.80(-1.01%) |
Sep 05, 2024 | 80.79 | 80.86 | 79.20 | 79.52 | 952,550 | -0.37(-0.46%) |
Sep 04, 2024 | 79.53 | 80.62 | 78.97 | 79.89 | 756,569 | -0.43(-0.54%) |