Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 91.08 | 91.31 | 90.60 | 90.99 | 328,141 | +0.05(+0.05%) |
Oct 17, 2024 | 89.53 | 91.00 | 89.41 | 90.94 | 497,188 | +1.28(+1.43%) |
Oct 16, 2024 | 89.05 | 89.92 | 88.81 | 89.66 | 326,544 | +0.93(+1.05%) |
Oct 15, 2024 | 89.21 | 89.97 | 88.71 | 88.73 | 643,975 | -0.48(-0.54%) |
Oct 14, 2024 | 88.42 | 89.25 | 87.96 | 89.21 | 835,826 | +0.96(+1.09%) |
Oct 11, 2024 | 88.00 | 88.28 | 87.65 | 88.25 | 500,367 | +0.46(+0.52%) |
Oct 10, 2024 | 87.95 | 88.30 | 87.53 | 87.79 | 643,570 | -0.33(-0.37%) |
Oct 09, 2024 | 87.35 | 88.76 | 87.35 | 88.12 | 364,287 | +0.76(+0.87%) |
Oct 08, 2024 | 87.51 | 87.95 | 86.98 | 87.36 | 468,045 | +0.09(+0.10%) |
Oct 07, 2024 | 88.03 | 88.03 | 87.18 | 87.27 | 407,904 | -0.92(-1.04%) |
Oct 04, 2024 | 88.69 | 89.42 | 87.84 | 88.19 | 457,353 | +0.03(+0.03%) |
Oct 03, 2024 | 87.92 | 88.20 | 87.15 | 88.16 | 546,231 | +0.13(+0.15%) |
Oct 02, 2024 | 87.27 | 88.09 | 86.53 | 88.03 | 500,607 | +0.65(+0.74%) |
Oct 01, 2024 | 87.29 | 87.99 | 86.86 | 87.38 | 572,945 | -0.10(-0.11%) |
Sep 30, 2024 | 87.35 | 87.68 | 86.86 | 87.48 | 537,525 | +0.13(+0.15%) |
Sep 27, 2024 | 87.13 | 87.90 | 86.57 | 87.35 | 802,768 | +0.49(+0.56%) |
Sep 26, 2024 | 86.11 | 87.30 | 85.88 | 86.86 | 702,485 | +1.43(+1.68%) |
Sep 25, 2024 | 86.22 | 86.44 | 85.07 | 85.43 | 687,917 | -0.81(-0.93%) |
Sep 24, 2024 | 86.21 | 86.78 | 85.84 | 86.24 | 616,250 | +0.24(+0.28%) |
Sep 23, 2024 | 86.01 | 86.24 | 85.33 | 86.00 | 795,674 | +0.26(+0.30%) |
Sep 20, 2024 | 86.43 | 86.73 | 85.53 | 85.74 | 2,856,938 | -1.07(-1.24%) |
Sep 19, 2024 | 86.53 | 86.88 | 85.49 | 86.81 | 836,663 | +1.02(+1.19%) |
Sep 18, 2024 | 85.79 | 86.48 | 85.31 | 85.79 | 451,645 | -0.15(-0.17%) |
Sep 17, 2024 | 86.47 | 86.83 | 85.76 | 85.94 | 542,837 | -0.53(-0.61%) |
Sep 16, 2024 | 86.05 | 86.65 | 85.74 | 86.47 | 546,965 | +0.45(+0.52%) |
Sep 13, 2024 | 85.02 | 86.75 | 84.82 | 86.02 | 480,783 | +1.43(+1.69%) |
Sep 12, 2024 | 84.82 | 85.29 | 84.18 | 84.59 | 716,950 | +0.00(+0.00%) |
Sep 11, 2024 | 84.91 | 85.00 | 83.75 | 84.59 | 459,394 | -0.79(-0.92%) |
Sep 10, 2024 | 85.25 | 85.57 | 84.74 | 85.37 | 377,181 | +0.44(+0.52%) |
Sep 09, 2024 | 84.45 | 85.83 | 84.45 | 84.93 | 527,211 | +0.49(+0.58%) |
Sep 06, 2024 | 85.37 | 85.69 | 84.42 | 84.45 | 373,729 | -0.76(-0.89%) |
Sep 05, 2024 | 86.41 | 86.56 | 85.13 | 85.20 | 469,223 | -1.33(-1.54%) |
Sep 04, 2024 | 85.88 | 86.68 | 85.22 | 86.54 | 599,901 | +0.43(+0.50%) |
Sep 03, 2024 | 85.90 | 87.17 | 85.65 | 86.11 | 702,611 | -0.39(-0.45%) |
Aug 30, 2024 | 85.22 | 86.55 | 84.91 | 86.50 | 608,811 | +1.64(+1.93%) |
Aug 29, 2024 | 84.88 | 85.67 | 84.47 | 84.85 | 512,637 | +0.12(+0.14%) |
Aug 28, 2024 | 84.78 | 85.26 | 84.19 | 84.74 | 435,030 | -0.03(-0.04%) |
Aug 27, 2024 | 84.71 | 84.95 | 84.29 | 84.77 | 490,944 | +0.06(+0.07%) |
Aug 26, 2024 | 85.03 | 85.52 | 84.68 | 84.71 | 320,320 | -0.26(-0.30%) |
Aug 23, 2024 | 84.45 | 85.12 | 84.30 | 84.96 | 273,039 | +0.67(+0.79%) |
Aug 22, 2024 | 85.27 | 85.65 | 84.10 | 84.30 | 414,400 | -0.88(-1.03%) |
Aug 21, 2024 | 84.28 | 85.37 | 83.87 | 85.17 | 572,439 | +1.41(+1.69%) |
Aug 20, 2024 | 83.55 | 84.00 | 83.52 | 83.76 | 509,627 | +0.07(+0.08%) |
Aug 19, 2024 | 83.45 | 84.02 | 83.35 | 83.69 | 315,853 | +0.27(+0.32%) |
Aug 16, 2024 | 83.18 | 83.65 | 82.87 | 83.42 | 369,062 | +0.27(+0.32%) |
Aug 15, 2024 | 82.62 | 83.56 | 82.30 | 83.15 | 460,678 | +1.05(+1.28%) |
Aug 14, 2024 | 82.34 | 82.75 | 82.05 | 82.10 | 430,115 | -0.54(-0.65%) |
Aug 13, 2024 | 82.15 | 83.00 | 81.93 | 82.64 | 484,149 | +1.20(+1.48%) |
Aug 12, 2024 | 82.40 | 82.66 | 81.25 | 81.43 | 592,878 | -1.13(-1.37%) |
Aug 09, 2024 | 83.49 | 83.75 | 82.27 | 82.57 | 781,065 | -0.92(-1.11%) |
Aug 08, 2024 | 83.96 | 84.63 | 81.94 | 83.49 | 704,038 | +2.27(+2.79%) |
Aug 07, 2024 | 83.14 | 83.69 | 81.11 | 81.22 | 1,106,233 | -0.69(-0.84%) |
Aug 06, 2024 | 82.21 | 82.75 | 81.83 | 81.91 | 732,422 | +0.04(+0.05%) |
Aug 05, 2024 | 83.95 | 83.95 | 81.48 | 81.87 | 633,710 | -3.28(-3.85%) |
Aug 02, 2024 | 85.40 | 85.58 | 84.31 | 85.15 | 478,669 | -0.48(-0.56%) |