Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 96.18 | 96.18 | 95.32 | 95.74 | 350,875 | -0.90(-0.93%) |
Sep 30, 2024 | 96.13 | 96.83 | 95.07 | 96.64 | 611,144 | +0.63(+0.66%) |
Sep 27, 2024 | 97.00 | 97.08 | 94.87 | 96.01 | 793,465 | -1.16(-1.19%) |
Sep 26, 2024 | 96.84 | 97.56 | 96.49 | 97.17 | 834,843 | +0.42(+0.43%) |
Sep 25, 2024 | 95.80 | 96.93 | 95.55 | 96.75 | 958,309 | +1.49(+1.56%) |
Sep 24, 2024 | 92.51 | 95.95 | 92.27 | 95.26 | 1,257,921 | +2.44(+2.63%) |
Sep 23, 2024 | 93.06 | 93.59 | 91.84 | 92.82 | 545,434 | +0.17(+0.18%) |
Sep 20, 2024 | 91.91 | 92.71 | 90.87 | 92.65 | 1,467,764 | +0.59(+0.64%) |
Sep 19, 2024 | 93.19 | 93.61 | 91.94 | 92.06 | 582,530 | -0.39(-0.42%) |
Sep 18, 2024 | 91.57 | 93.54 | 90.72 | 92.45 | 464,338 | +1.13(+1.24%) |
Sep 17, 2024 | 94.03 | 94.41 | 91.22 | 91.32 | 701,883 | -2.31(-2.47%) |
Sep 16, 2024 | 93.75 | 94.59 | 93.52 | 93.63 | 341,439 | +0.38(+0.41%) |
Sep 13, 2024 | 93.00 | 93.68 | 92.87 | 93.25 | 332,152 | +0.65(+0.70%) |
Sep 12, 2024 | 91.61 | 92.62 | 91.05 | 92.60 | 304,757 | +0.89(+0.97%) |
Sep 11, 2024 | 91.10 | 91.88 | 90.43 | 91.71 | 304,752 | +0.04(+0.04%) |
Sep 10, 2024 | 91.47 | 92.89 | 90.54 | 91.67 | 530,641 | +0.30(+0.33%) |
Sep 09, 2024 | 91.90 | 92.22 | 90.86 | 91.37 | 516,568 | -0.29(-0.32%) |
Sep 06, 2024 | 93.64 | 94.22 | 91.48 | 91.66 | 382,700 | -1.73(-1.85%) |
Sep 05, 2024 | 93.60 | 93.90 | 93.08 | 93.39 | 373,447 | -0.22(-0.24%) |
Sep 04, 2024 | 92.94 | 93.70 | 92.74 | 93.61 | 498,462 | +0.35(+0.38%) |
Sep 03, 2024 | 93.00 | 93.26 | 92.21 | 93.26 | 481,297 | +0.21(+0.23%) |
Aug 30, 2024 | 91.58 | 93.21 | 90.94 | 93.05 | 601,343 | +1.43(+1.56%) |
Aug 29, 2024 | 92.00 | 92.17 | 91.12 | 91.62 | 366,181 | +0.07(+0.08%) |
Aug 28, 2024 | 91.42 | 91.84 | 90.77 | 91.55 | 416,107 | +0.26(+0.28%) |
Aug 27, 2024 | 90.79 | 91.86 | 90.52 | 91.29 | 310,209 | +0.36(+0.40%) |
Aug 26, 2024 | 91.68 | 92.16 | 90.91 | 90.93 | 338,880 | -0.55(-0.60%) |
Aug 23, 2024 | 90.10 | 91.65 | 90.05 | 91.48 | 542,860 | +1.58(+1.76%) |
Aug 22, 2024 | 90.04 | 90.45 | 89.43 | 89.90 | 415,760 | +0.49(+0.55%) |
Aug 21, 2024 | 88.81 | 89.57 | 88.38 | 89.41 | 462,421 | +0.78(+0.88%) |
Aug 20, 2024 | 88.66 | 89.10 | 88.05 | 88.63 | 684,119 | +0.03(+0.03%) |
Aug 19, 2024 | 88.48 | 88.90 | 87.92 | 88.60 | 731,624 | -0.02(-0.02%) |
Aug 16, 2024 | 89.46 | 89.58 | 88.41 | 88.62 | 426,000 | -0.68(-0.76%) |
Aug 15, 2024 | 88.26 | 89.59 | 87.36 | 89.30 | 505,718 | +2.32(+2.67%) |
Aug 14, 2024 | 87.12 | 87.82 | 86.87 | 86.98 | 280,851 | -0.04(-0.05%) |
Aug 13, 2024 | 87.19 | 87.26 | 85.92 | 87.02 | 659,429 | +0.16(+0.18%) |
Aug 12, 2024 | 85.55 | 87.14 | 85.55 | 86.86 | 651,813 | +1.14(+1.33%) |
Aug 09, 2024 | 86.87 | 87.18 | 85.64 | 85.72 | 759,313 | -1.37(-1.57%) |
Aug 08, 2024 | 85.21 | 87.92 | 85.21 | 87.09 | 875,155 | +2.10(+2.47%) |
Aug 07, 2024 | 85.79 | 86.40 | 84.63 | 84.99 | 828,379 | +0.31(+0.37%) |
Aug 06, 2024 | 86.14 | 87.33 | 82.74 | 84.68 | 2,039,524 | -4.99(-5.56%) |
Aug 05, 2024 | 90.08 | 90.65 | 88.15 | 89.67 | 1,278,556 | -3.04(-3.28%) |
Aug 02, 2024 | 91.73 | 93.03 | 91.32 | 92.71 | 774,213 | -0.31(-0.33%) |