Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 83.60 | 83.68 | 82.64 | 83.13 | 24,999,342 | -2.45(-2.86%) |
Nov 21, 2024 | 86.98 | 87.04 | 85.44 | 85.58 | 15,827,271 | -1.19(-1.37%) |
Nov 20, 2024 | 87.04 | 87.54 | 86.50 | 86.77 | 15,190,668 | -0.34(-0.39%) |
Nov 19, 2024 | 87.16 | 87.94 | 86.82 | 87.11 | 19,409,928 | -2.24(-2.51%) |
Nov 18, 2024 | 88.90 | 89.50 | 87.85 | 89.35 | 13,482,188 | +0.76(+0.86%) |
Nov 15, 2024 | 90.20 | 90.70 | 87.23 | 88.59 | 31,018,312 | -1.99(-2.20%) |
Nov 14, 2024 | 90.89 | 91.56 | 90.01 | 90.58 | 16,854,368 | -1.42(-1.54%) |
Nov 13, 2024 | 92.55 | 92.87 | 91.28 | 92.00 | 12,855,787 | +0.22(+0.24%) |
Nov 12, 2024 | 92.68 | 93.33 | 91.03 | 91.78 | 21,596,398 | -3.64(-3.81%) |
Nov 11, 2024 | 96.16 | 96.80 | 95.05 | 95.42 | 12,524,421 | +1.23(+1.31%) |
Nov 08, 2024 | 96.11 | 96.38 | 93.69 | 94.19 | 24,879,876 | -5.95(-5.94%) |
Nov 07, 2024 | 99.26 | 101.10 | 99.18 | 100.14 | 16,210,478 | +3.41(+3.53%) |
Nov 06, 2024 | 95.80 | 97.32 | 94.76 | 96.73 | 18,141,530 | -2.48(-2.50%) |
Nov 05, 2024 | 99.97 | 101.09 | 98.95 | 99.21 | 10,722,717 | +0.81(+0.82%) |
Nov 04, 2024 | 98.82 | 99.88 | 98.36 | 98.40 | 8,671,162 | +0.82(+0.84%) |
Nov 01, 2024 | 98.22 | 98.30 | 97.42 | 97.58 | 8,534,787 | -0.40(-0.41%) |
Oct 31, 2024 | 97.80 | 98.10 | 96.75 | 97.98 | 8,390,865 | -0.72(-0.73%) |
Oct 30, 2024 | 98.21 | 99.80 | 97.58 | 98.70 | 10,177,008 | -1.13(-1.13%) |
Oct 29, 2024 | 101.45 | 101.45 | 99.53 | 99.83 | 13,706,882 | -0.10(-0.10%) |
Oct 28, 2024 | 99.03 | 101.05 | 98.78 | 99.93 | 16,031,052 | +2.51(+2.58%) |
Oct 25, 2024 | 98.30 | 98.90 | 97.05 | 97.42 | 16,977,134 | +1.06(+1.10%) |
Oct 24, 2024 | 96.79 | 97.41 | 95.52 | 96.36 | 13,692,527 | -1.64(-1.67%) |
Oct 23, 2024 | 100.17 | 100.22 | 97.73 | 98.00 | 13,619,368 | -2.46(-2.45%) |
Oct 22, 2024 | 100.01 | 101.89 | 99.80 | 100.46 | 20,633,358 | -0.45(-0.45%) |
Oct 21, 2024 | 100.47 | 101.65 | 100.11 | 100.91 | 10,301,128 | -1.52(-1.48%) |
Oct 18, 2024 | 103.36 | 103.36 | 101.66 | 102.43 | 20,892,656 | +2.36(+2.36%) |
Oct 17, 2024 | 101.25 | 101.45 | 99.55 | 100.07 | 15,794,595 | -2.10(-2.06%) |
Oct 16, 2024 | 102.50 | 103.85 | 101.78 | 102.17 | 16,409,973 | +0.33(+0.32%) |
Oct 15, 2024 | 103.99 | 104.41 | 101.64 | 101.84 | 28,945,818 | -5.97(-5.54%) |
Oct 14, 2024 | 108.31 | 110.08 | 106.92 | 107.81 | 21,335,128 | -2.33(-2.12%) |
Oct 11, 2024 | 108.05 | 111.05 | 107.22 | 110.14 | 18,042,696 | +0.86(+0.79%) |
Oct 10, 2024 | 108.98 | 110.84 | 107.48 | 109.28 | 19,708,554 | +1.39(+1.29%) |
Oct 09, 2024 | 105.80 | 109.38 | 105.62 | 107.89 | 28,750,808 | -1.79(-1.63%) |
Oct 08, 2024 | 110.10 | 110.76 | 108.04 | 109.68 | 37,391,212 | -7.84(-6.67%) |
Oct 07, 2024 | 117.45 | 117.82 | 113.37 | 117.52 | 38,372,680 | +2.99(+2.61%) |
Oct 04, 2024 | 115.67 | 115.73 | 113.75 | 114.53 | 25,631,464 | +1.69(+1.50%) |
Oct 03, 2024 | 110.90 | 114.09 | 110.63 | 112.84 | 29,382,642 | -2.41(-2.09%) |
Oct 02, 2024 | 115.31 | 116.57 | 112.22 | 115.25 | 53,736,084 | +2.51(+2.23%) |
Oct 01, 2024 | 106.42 | 112.79 | 106.15 | 112.74 | 44,442,416 | +6.62(+6.24%) |
Sep 30, 2024 | 111.72 | 112.22 | 106.11 | 106.12 | 58,708,680 | -1.21(-1.13%) |
Sep 27, 2024 | 105.97 | 109.43 | 105.73 | 107.33 | 50,184,444 | +2.26(+2.15%) |
Sep 26, 2024 | 102.69 | 105.97 | 101.76 | 105.07 | 67,468,056 | +9.61(+10.07%) |
Sep 25, 2024 | 94.38 | 96.18 | 94.06 | 95.46 | 18,812,704 | -1.73(-1.78%) |
Sep 24, 2024 | 96.07 | 97.50 | 94.40 | 97.19 | 47,462,968 | +7.10(+7.88%) |
Sep 23, 2024 | 89.47 | 91.15 | 89.32 | 90.09 | 19,735,446 | +1.80(+2.04%) |
Sep 20, 2024 | 89.22 | 89.52 | 88.05 | 88.29 | 12,277,048 | -0.20(-0.23%) |
Sep 19, 2024 | 87.63 | 88.56 | 86.95 | 88.49 | 18,769,208 | +4.07(+4.82%) |
Sep 18, 2024 | 84.85 | 85.00 | 84.04 | 84.42 | 7,850,074 | -0.28(-0.33%) |
Sep 17, 2024 | 84.82 | 85.77 | 84.63 | 84.70 | 10,131,653 | +1.10(+1.32%) |
Sep 16, 2024 | 84.03 | 84.38 | 83.26 | 83.60 | 11,293,069 | -1.09(-1.29%) |
Sep 13, 2024 | 84.39 | 84.89 | 83.82 | 84.69 | 9,011,305 | -0.80(-0.94%) |
Sep 12, 2024 | 85.03 | 85.68 | 84.86 | 85.49 | 10,840,730 | +0.68(+0.80%) |
Sep 11, 2024 | 83.58 | 84.84 | 83.50 | 84.81 | 11,544,241 | +1.01(+1.21%) |
Sep 10, 2024 | 83.80 | 84.30 | 82.72 | 83.80 | 15,326,534 | +2.36(+2.90%) |
Sep 09, 2024 | 80.93 | 81.62 | 80.32 | 81.44 | 10,413,708 | +0.26(+0.32%) |
Sep 06, 2024 | 82.12 | 82.62 | 81.17 | 81.18 | 11,712,687 | -1.25(-1.52%) |
Sep 05, 2024 | 82.11 | 83.01 | 82.00 | 82.43 | 8,458,725 | -0.04(-0.05%) |
Sep 04, 2024 | 82.87 | 83.40 | 82.30 | 82.47 | 11,144,684 | +0.20(+0.24%) |