Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 96.55 | 97.53 | 91.52 | 91.87 | 4,385,204 | -3.61(-3.78%) |
Nov 22, 2024 | 97.23 | 97.76 | 94.54 | 95.48 | 1,800,945 | -1.41(-1.46%) |
Nov 21, 2024 | 94.95 | 97.47 | 94.40 | 96.89 | 2,477,776 | +2.37(+2.51%) |
Nov 20, 2024 | 95.43 | 96.21 | 93.85 | 94.52 | 1,856,411 | -0.34(-0.36%) |
Nov 19, 2024 | 92.00 | 95.22 | 91.66 | 94.86 | 2,318,546 | +1.63(+1.75%) |
Nov 18, 2024 | 92.24 | 94.50 | 91.18 | 93.23 | 2,708,017 | +1.04(+1.13%) |
Nov 15, 2024 | 91.62 | 92.92 | 91.23 | 92.19 | 1,995,705 | +0.55(+0.60%) |
Nov 14, 2024 | 92.60 | 94.20 | 91.29 | 91.64 | 2,878,465 | -0.84(-0.91%) |
Nov 13, 2024 | 92.98 | 94.78 | 92.06 | 92.48 | 2,726,679 | -0.18(-0.19%) |
Nov 12, 2024 | 93.50 | 95.70 | 90.37 | 92.66 | 2,968,734 | -1.62(-1.72%) |
Nov 11, 2024 | 98.55 | 99.36 | 93.82 | 94.28 | 3,410,598 | -1.86(-1.93%) |
Nov 08, 2024 | 99.75 | 102.84 | 94.74 | 96.14 | 4,781,354 | -0.26(-0.27%) |
Nov 07, 2024 | 93.75 | 97.35 | 92.96 | 96.40 | 4,028,845 | +4.01(+4.34%) |
Nov 06, 2024 | 91.52 | 93.00 | 90.84 | 92.39 | 2,473,989 | +1.14(+1.25%) |
Nov 05, 2024 | 88.13 | 91.52 | 88.13 | 91.25 | 2,246,853 | +3.20(+3.63%) |
Nov 04, 2024 | 85.70 | 89.03 | 85.25 | 88.05 | 3,032,900 | +1.33(+1.53%) |
Nov 01, 2024 | 89.90 | 90.26 | 85.99 | 86.72 | 2,685,003 | -3.68(-4.07%) |
Oct 31, 2024 | 88.35 | 91.01 | 88.10 | 90.40 | 2,187,448 | +1.95(+2.20%) |
Oct 30, 2024 | 88.86 | 89.97 | 87.61 | 88.45 | 2,137,476 | +0.35(+0.40%) |
Oct 29, 2024 | 87.94 | 89.08 | 86.16 | 88.10 | 2,715,724 | -0.63(-0.71%) |
Oct 28, 2024 | 88.11 | 88.89 | 87.70 | 88.73 | 2,017,991 | +1.20(+1.37%) |
Oct 25, 2024 | 90.02 | 90.15 | 87.28 | 87.53 | 3,079,307 | -1.75(-1.96%) |
Oct 24, 2024 | 88.08 | 89.56 | 87.42 | 89.28 | 2,869,640 | +1.55(+1.77%) |
Oct 23, 2024 | 84.90 | 88.00 | 84.90 | 87.73 | 4,910,326 | +2.43(+2.85%) |
Oct 22, 2024 | 85.47 | 85.98 | 84.09 | 85.30 | 1,819,739 | -1.15(-1.33%) |
Oct 21, 2024 | 86.45 | 87.07 | 85.23 | 86.45 | 1,714,052 | +0.12(+0.14%) |
Oct 18, 2024 | 86.04 | 87.15 | 85.50 | 86.33 | 2,102,773 | +0.33(+0.38%) |
Oct 17, 2024 | 92.07 | 92.82 | 85.97 | 86.00 | 2,428,299 | -5.29(-5.79%) |
Oct 16, 2024 | 90.00 | 91.89 | 89.60 | 91.29 | 2,048,124 | +2.15(+2.41%) |
Oct 15, 2024 | 89.84 | 90.24 | 89.01 | 89.14 | 1,924,949 | -0.94(-1.04%) |
Oct 14, 2024 | 90.26 | 91.06 | 89.47 | 90.08 | 1,989,026 | +0.33(+0.37%) |
Oct 11, 2024 | 87.04 | 89.83 | 85.63 | 89.75 | 2,596,178 | +2.15(+2.45%) |
Oct 10, 2024 | 87.82 | 88.79 | 87.50 | 87.60 | 1,830,730 | -0.96(-1.08%) |
Oct 09, 2024 | 93.26 | 93.35 | 87.38 | 88.56 | 3,062,306 | -5.00(-5.34%) |
Oct 08, 2024 | 94.48 | 94.82 | 93.17 | 93.56 | 2,039,575 | -0.73(-0.77%) |
Oct 07, 2024 | 95.58 | 96.10 | 92.83 | 94.29 | 2,307,748 | -1.06(-1.11%) |
Oct 04, 2024 | 94.49 | 96.20 | 93.91 | 95.35 | 2,487,866 | +1.30(+1.38%) |
Oct 03, 2024 | 93.17 | 94.60 | 92.81 | 94.05 | 3,028,930 | +1.56(+1.69%) |
Oct 02, 2024 | 92.00 | 93.46 | 91.87 | 92.49 | 2,229,203 | -0.16(-0.17%) |
Oct 01, 2024 | 90.81 | 92.91 | 89.90 | 92.65 | 3,493,647 | +1.55(+1.70%) |
Sep 30, 2024 | 91.20 | 92.12 | 89.58 | 91.10 | 2,715,648 | -0.12(-0.13%) |
Sep 27, 2024 | 90.47 | 91.99 | 90.22 | 91.22 | 2,077,478 | +0.64(+0.71%) |
Sep 26, 2024 | 91.12 | 93.17 | 89.94 | 90.58 | 4,386,006 | +1.34(+1.50%) |
Sep 25, 2024 | 88.11 | 89.71 | 87.33 | 89.24 | 2,435,933 | +1.32(+1.50%) |
Sep 24, 2024 | 88.56 | 88.92 | 87.28 | 87.92 | 2,103,660 | -0.08(-0.09%) |
Sep 23, 2024 | 87.83 | 90.57 | 86.52 | 88.00 | 4,284,901 | +0.91(+1.04%) |
Sep 20, 2024 | 83.50 | 87.16 | 82.47 | 87.09 | 6,333,967 | +5.26(+6.43%) |
Sep 19, 2024 | 83.00 | 83.46 | 81.25 | 81.83 | 1,968,371 | -0.12(-0.15%) |
Sep 18, 2024 | 81.30 | 84.07 | 81.23 | 81.95 | 2,735,579 | +0.63(+0.77%) |
Sep 17, 2024 | 81.34 | 82.83 | 80.77 | 81.32 | 2,140,313 | +0.54(+0.67%) |
Sep 16, 2024 | 80.89 | 82.02 | 80.27 | 80.78 | 2,381,691 | -0.26(-0.32%) |
Sep 13, 2024 | 78.75 | 81.39 | 77.49 | 81.04 | 2,324,862 | +1.24(+1.55%) |
Sep 12, 2024 | 80.07 | 81.08 | 79.56 | 79.80 | 1,794,571 | -0.27(-0.34%) |
Sep 11, 2024 | 78.19 | 80.12 | 77.31 | 80.07 | 2,340,750 | +2.13(+2.73%) |
Sep 10, 2024 | 78.30 | 78.45 | 77.38 | 77.94 | 1,239,211 | +0.02(+0.03%) |
Sep 09, 2024 | 77.38 | 78.07 | 76.13 | 77.92 | 2,483,605 | +1.41(+1.84%) |
Sep 06, 2024 | 78.54 | 79.60 | 76.36 | 76.51 | 3,207,661 | -2.02(-2.57%) |
Sep 05, 2024 | 79.25 | 79.57 | 78.06 | 78.53 | 1,526,768 | -0.60(-0.76%) |
Sep 04, 2024 | 79.66 | 81.35 | 78.97 | 79.13 | 1,993,933 | -0.62(-0.78%) |