Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 98.98 | 99.28 | 95.96 | 97.24 | 3,915,599 | -2.45(-2.46%) |
Sep 30, 2024 | 102.97 | 103.44 | 99.06 | 99.69 | 5,289,144 | -0.18(-0.18%) |
Sep 27, 2024 | 100.75 | 101.70 | 99.63 | 99.87 | 3,820,433 | -0.91(-0.90%) |
Sep 26, 2024 | 98.41 | 101.85 | 97.47 | 100.78 | 9,734,387 | +9.17(+10.01%) |
Sep 25, 2024 | 91.66 | 93.36 | 90.30 | 91.61 | 4,799,099 | -0.37(-0.40%) |
Sep 24, 2024 | 91.00 | 92.84 | 90.03 | 91.98 | 7,132,027 | +5.28(+6.09%) |
Sep 23, 2024 | 84.58 | 87.70 | 84.15 | 86.70 | 3,657,942 | +1.69(+1.99%) |
Sep 20, 2024 | 86.72 | 87.13 | 84.52 | 85.01 | 9,790,748 | -2.43(-2.78%) |
Sep 19, 2024 | 90.27 | 90.97 | 87.24 | 87.44 | 3,375,183 | -0.56(-0.64%) |
Sep 18, 2024 | 88.11 | 89.20 | 87.43 | 88.00 | 3,573,700 | -0.10(-0.11%) |
Sep 17, 2024 | 85.67 | 88.15 | 85.65 | 88.10 | 3,482,234 | +2.97(+3.49%) |
Sep 16, 2024 | 85.11 | 86.95 | 84.54 | 85.13 | 2,712,661 | +0.57(+0.67%) |
Sep 13, 2024 | 84.29 | 85.69 | 83.69 | 84.56 | 4,166,032 | +0.36(+0.43%) |
Sep 12, 2024 | 84.54 | 85.26 | 83.09 | 84.20 | 2,792,940 | -0.32(-0.38%) |
Sep 11, 2024 | 84.90 | 85.00 | 82.39 | 84.52 | 2,994,184 | -0.61(-0.72%) |
Sep 10, 2024 | 86.90 | 87.00 | 83.54 | 85.13 | 4,146,905 | -1.78(-2.05%) |
Sep 09, 2024 | 87.57 | 87.82 | 86.53 | 86.91 | 3,090,384 | -0.59(-0.67%) |
Sep 06, 2024 | 89.71 | 90.43 | 87.48 | 87.50 | 3,868,897 | -2.57(-2.85%) |
Sep 05, 2024 | 92.56 | 92.66 | 89.43 | 90.07 | 2,963,310 | -2.34(-2.53%) |
Sep 04, 2024 | 92.01 | 93.40 | 91.27 | 92.41 | 4,040,432 | -0.12(-0.13%) |
Sep 03, 2024 | 90.73 | 93.05 | 90.45 | 92.53 | 4,222,066 | +0.87(+0.95%) |
Aug 30, 2024 | 90.88 | 91.78 | 90.16 | 91.66 | 2,660,518 | +1.09(+1.20%) |
Aug 29, 2024 | 93.10 | 93.35 | 90.36 | 90.57 | 3,190,893 | -1.82(-1.97%) |
Aug 28, 2024 | 92.20 | 92.59 | 91.15 | 92.39 | 3,065,024 | -0.48(-0.52%) |
Aug 27, 2024 | 94.28 | 94.85 | 91.66 | 92.87 | 2,816,894 | -1.63(-1.72%) |
Aug 26, 2024 | 93.50 | 95.70 | 93.00 | 94.50 | 3,193,728 | +0.80(+0.85%) |
Aug 23, 2024 | 91.88 | 95.17 | 91.60 | 93.70 | 5,478,318 | +2.26(+2.47%) |
Aug 22, 2024 | 95.96 | 95.96 | 91.32 | 91.44 | 9,527,053 | -0.07(-0.08%) |
Aug 21, 2024 | 92.05 | 93.06 | 90.89 | 91.51 | 5,148,796 | +0.54(+0.59%) |
Aug 20, 2024 | 92.00 | 92.25 | 87.73 | 90.97 | 10,042,116 | -1.88(-2.02%) |
Aug 19, 2024 | 95.10 | 96.61 | 92.36 | 92.85 | 11,612,332 | -2.12(-2.23%) |
Aug 16, 2024 | 91.86 | 95.41 | 91.78 | 94.97 | 3,905,175 | -0.17(-0.18%) |
Aug 15, 2024 | 93.67 | 96.31 | 93.42 | 95.14 | 3,774,226 | +3.51(+3.83%) |
Aug 14, 2024 | 91.15 | 92.21 | 89.78 | 91.63 | 3,715,042 | -0.29(-0.32%) |
Aug 13, 2024 | 86.64 | 92.15 | 86.27 | 91.92 | 6,367,442 | +5.72(+6.64%) |
Aug 12, 2024 | 89.15 | 89.18 | 86.05 | 86.20 | 4,525,561 | -2.95(-3.31%) |
Aug 09, 2024 | 91.32 | 91.50 | 88.94 | 89.15 | 3,447,906 | -2.55(-2.78%) |
Aug 08, 2024 | 92.00 | 93.13 | 91.14 | 91.70 | 4,569,142 | +0.13(+0.14%) |
Aug 07, 2024 | 94.56 | 94.81 | 91.40 | 91.57 | 3,844,746 | -1.80(-1.93%) |
Aug 06, 2024 | 92.69 | 94.79 | 91.83 | 93.37 | 3,540,553 | +1.17(+1.27%) |
Aug 05, 2024 | 91.17 | 93.04 | 90.26 | 92.20 | 4,730,281 | -3.30(-3.46%) |
Aug 02, 2024 | 96.47 | 97.00 | 93.52 | 95.50 | 2,597,636 | -1.62(-1.67%) |