Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 95.65 | 96.19 | 94.71 | 95.64 | 327,420 | +0.00(+0.00%) |
Oct 17, 2024 | 96.06 | 96.06 | 94.25 | 95.64 | 556,260 | +0.04(+0.04%) |
Oct 16, 2024 | 95.01 | 96.94 | 94.46 | 95.60 | 455,538 | +2.28(+2.44%) |
Oct 15, 2024 | 93.38 | 95.06 | 92.99 | 93.32 | 1,219,768 | -0.04(-0.04%) |
Oct 14, 2024 | 92.18 | 94.08 | 92.00 | 93.36 | 432,156 | +1.51(+1.64%) |
Oct 11, 2024 | 91.06 | 92.43 | 90.88 | 91.85 | 652,881 | +1.07(+1.18%) |
Oct 10, 2024 | 88.79 | 91.68 | 88.02 | 90.78 | 758,168 | -3.71(-3.93%) |
Oct 09, 2024 | 95.94 | 96.44 | 93.67 | 94.49 | 622,330 | -0.67(-0.70%) |
Oct 08, 2024 | 95.29 | 97.27 | 94.71 | 95.16 | 904,166 | -0.26(-0.27%) |
Oct 07, 2024 | 88.61 | 95.67 | 88.16 | 95.42 | 1,621,175 | +6.67(+7.52%) |
Oct 04, 2024 | 88.58 | 88.84 | 86.12 | 88.75 | 650,546 | +2.12(+2.45%) |
Oct 03, 2024 | 84.45 | 87.00 | 84.24 | 86.63 | 573,678 | +1.28(+1.50%) |
Oct 02, 2024 | 83.84 | 85.75 | 83.75 | 85.35 | 542,433 | +0.50(+0.59%) |
Oct 01, 2024 | 86.33 | 86.75 | 84.18 | 84.85 | 620,223 | -1.58(-1.83%) |
Sep 30, 2024 | 86.68 | 87.50 | 85.43 | 86.43 | 551,715 | -1.29(-1.47%) |
Sep 27, 2024 | 88.14 | 89.40 | 87.46 | 87.72 | 484,992 | +0.17(+0.19%) |
Sep 26, 2024 | 87.14 | 88.47 | 86.44 | 87.55 | 675,317 | +2.70(+3.18%) |
Sep 25, 2024 | 84.59 | 85.15 | 83.69 | 84.85 | 660,993 | +0.38(+0.46%) |
Sep 24, 2024 | 85.00 | 85.69 | 84.05 | 84.47 | 550,405 | -0.56(-0.66%) |
Sep 23, 2024 | 86.68 | 87.95 | 84.85 | 85.03 | 847,971 | -0.81(-0.94%) |
Sep 20, 2024 | 86.75 | 87.56 | 85.68 | 85.84 | 1,041,251 | -1.62(-1.85%) |
Sep 19, 2024 | 88.47 | 88.75 | 86.83 | 87.46 | 863,547 | +2.08(+2.44%) |
Sep 18, 2024 | 86.42 | 88.30 | 85.09 | 85.38 | 743,268 | -1.20(-1.39%) |
Sep 17, 2024 | 86.26 | 87.28 | 84.88 | 86.58 | 551,458 | +1.99(+2.35%) |
Sep 16, 2024 | 83.97 | 85.37 | 83.36 | 84.59 | 488,077 | +1.11(+1.33%) |
Sep 13, 2024 | 82.51 | 84.23 | 82.51 | 83.48 | 488,937 | +2.44(+3.01%) |
Sep 12, 2024 | 80.75 | 82.24 | 79.56 | 81.04 | 397,530 | +0.82(+1.02%) |
Sep 11, 2024 | 79.52 | 80.94 | 78.02 | 80.22 | 583,075 | +0.11(+0.14%) |
Sep 10, 2024 | 80.80 | 81.13 | 79.20 | 80.11 | 769,851 | -0.14(-0.17%) |
Sep 09, 2024 | 81.98 | 84.74 | 79.94 | 80.25 | 718,284 | -1.33(-1.63%) |
Sep 06, 2024 | 83.04 | 84.50 | 81.40 | 81.58 | 565,620 | -1.61(-1.94%) |
Sep 05, 2024 | 85.12 | 85.12 | 83.00 | 83.19 | 521,097 | -1.50(-1.77%) |
Sep 04, 2024 | 85.21 | 85.41 | 84.00 | 84.69 | 864,127 | -1.44(-1.67%) |
Sep 03, 2024 | 89.86 | 90.59 | 85.94 | 86.13 | 588,489 | -4.47(-4.93%) |
Aug 30, 2024 | 89.83 | 90.76 | 88.60 | 90.60 | 689,468 | +1.47(+1.65%) |
Aug 29, 2024 | 89.61 | 90.18 | 87.32 | 89.13 | 677,518 | +0.30(+0.34%) |
Aug 28, 2024 | 88.84 | 89.20 | 87.90 | 88.83 | 517,652 | -0.40(-0.45%) |
Aug 27, 2024 | 90.36 | 90.75 | 89.03 | 89.23 | 565,589 | -1.42(-1.57%) |
Aug 26, 2024 | 91.64 | 92.81 | 90.33 | 90.65 | 864,096 | +0.05(+0.06%) |
Aug 23, 2024 | 88.57 | 91.18 | 88.07 | 90.60 | 741,254 | +3.27(+3.74%) |
Aug 22, 2024 | 87.35 | 87.89 | 86.63 | 87.33 | 466,361 | +0.58(+0.67%) |
Aug 21, 2024 | 86.58 | 87.37 | 85.57 | 86.75 | 416,429 | +1.31(+1.53%) |
Aug 20, 2024 | 86.28 | 86.59 | 85.03 | 85.44 | 349,300 | -0.95(-1.10%) |
Aug 19, 2024 | 86.72 | 87.06 | 85.90 | 86.39 | 326,327 | +0.22(+0.26%) |
Aug 16, 2024 | 86.61 | 87.81 | 85.46 | 86.17 | 696,649 | -0.86(-0.99%) |
Aug 15, 2024 | 88.25 | 88.53 | 86.43 | 87.03 | 893,303 | +1.22(+1.42%) |
Aug 14, 2024 | 86.11 | 86.25 | 84.72 | 85.81 | 733,146 | +0.19(+0.22%) |
Aug 13, 2024 | 84.64 | 86.12 | 83.04 | 85.62 | 770,073 | +2.03(+2.43%) |
Aug 12, 2024 | 85.46 | 85.73 | 83.11 | 83.59 | 660,967 | -2.34(-2.72%) |
Aug 09, 2024 | 84.58 | 86.22 | 83.77 | 85.93 | 1,130,161 | +2.48(+2.97%) |
Aug 08, 2024 | 82.87 | 84.73 | 82.15 | 83.45 | 732,155 | +2.19(+2.70%) |
Aug 07, 2024 | 83.30 | 84.94 | 81.01 | 81.26 | 897,340 | -0.95(-1.16%) |
Aug 06, 2024 | 80.78 | 83.73 | 79.79 | 82.21 | 1,351,930 | +1.42(+1.76%) |
Aug 05, 2024 | 81.07 | 83.74 | 77.54 | 80.79 | 2,639,970 | -4.61(-5.40%) |
Aug 02, 2024 | 84.94 | 88.70 | 83.40 | 85.40 | 2,831,447 | -12.87(-13.10%) |