Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 97.41 | 97.69 | 97.11 | 97.55 | 13,950 | +0.32(+0.33%) |
Oct 17, 2024 | 97.14 | 97.45 | 97.09 | 97.23 | 11,259 | +0.23(+0.23%) |
Oct 16, 2024 | 96.31 | 97.02 | 96.31 | 97.00 | 7,389 | +1.24(+1.29%) |
Oct 15, 2024 | 96.39 | 96.70 | 95.72 | 95.76 | 624,763 | -0.36(-0.37%) |
Oct 14, 2024 | 95.61 | 96.12 | 95.61 | 96.12 | 4,829 | +0.58(+0.61%) |
Oct 11, 2024 | 95.00 | 95.73 | 95.00 | 95.54 | 5,653 | +1.30(+1.38%) |
Oct 10, 2024 | 94.18 | 94.67 | 93.86 | 94.24 | 57,269 | +0.07(+0.07%) |
Oct 09, 2024 | 93.32 | 94.26 | 93.32 | 94.17 | 4,854 | +0.27(+0.29%) |
Oct 08, 2024 | 93.85 | 93.91 | 93.66 | 93.90 | 2,787 | -0.04(-0.04%) |
Oct 07, 2024 | 94.62 | 94.68 | 93.72 | 93.94 | 23,062 | -0.71(-0.75%) |
Oct 04, 2024 | 94.18 | 94.73 | 94.10 | 94.65 | 2,581 | +1.40(+1.50%) |
Oct 03, 2024 | 93.39 | 93.45 | 93.10 | 93.25 | 9,126 | -0.60(-0.64%) |
Oct 02, 2024 | 93.82 | 94.05 | 93.64 | 93.85 | 7,288 | +0.12(+0.13%) |
Oct 01, 2024 | 94.38 | 94.38 | 93.56 | 93.73 | 23,821 | -0.85(-0.89%) |
Sep 30, 2024 | 94.44 | 94.81 | 93.85 | 94.58 | 17,006 | +0.15(+0.16%) |
Sep 27, 2024 | 94.46 | 95.00 | 94.43 | 94.43 | 2,533 | -0.32(-0.34%) |
Sep 26, 2024 | 94.36 | 94.77 | 94.24 | 94.75 | 4,471 | +1.45(+1.55%) |
Sep 25, 2024 | 94.22 | 94.22 | 93.30 | 93.30 | 3,651 | -1.02(-1.08%) |
Sep 24, 2024 | 94.47 | 94.47 | 94.10 | 94.32 | 7,114 | -0.22(-0.23%) |
Sep 23, 2024 | 94.44 | 94.72 | 94.34 | 94.53 | 7,996 | +0.29(+0.31%) |
Sep 20, 2024 | 94.48 | 94.48 | 93.88 | 94.24 | 7,939 | -0.32(-0.34%) |
Sep 19, 2024 | 94.07 | 94.73 | 94.07 | 94.56 | 4,792 | +1.32(+1.41%) |
Sep 18, 2024 | 93.54 | 93.54 | 93.14 | 93.25 | 1,619 | -0.14(-0.15%) |
Sep 17, 2024 | 93.35 | 93.71 | 93.19 | 93.39 | 6,643 | +0.15(+0.16%) |
Sep 16, 2024 | 92.59 | 93.24 | 92.55 | 93.24 | 2,415 | +1.12(+1.21%) |
Sep 13, 2024 | 92.13 | 92.66 | 92.04 | 92.12 | 6,985 | +0.16(+0.17%) |
Sep 12, 2024 | 91.60 | 91.96 | 91.39 | 91.96 | 9,082 | +0.63(+0.69%) |
Sep 11, 2024 | 90.06 | 91.53 | 90.06 | 91.33 | 3,933 | -0.13(-0.14%) |
Sep 10, 2024 | 92.35 | 92.35 | 90.55 | 91.46 | 17,729 | -0.77(-0.83%) |
Sep 09, 2024 | 91.77 | 92.73 | 91.77 | 92.23 | 16,575 | +1.27(+1.39%) |
Sep 06, 2024 | 92.49 | 92.70 | 90.82 | 90.96 | 14,636 | -1.48(-1.61%) |
Sep 05, 2024 | 93.26 | 93.26 | 92.16 | 92.44 | 5,002 | -0.38(-0.41%) |
Sep 04, 2024 | 92.71 | 93.13 | 92.61 | 92.82 | 9,635 | +0.01(+0.01%) |
Sep 03, 2024 | 93.57 | 93.59 | 92.70 | 92.81 | 29,143 | -0.78(-0.83%) |
Aug 30, 2024 | 92.95 | 93.74 | 92.91 | 93.59 | 115,226 | +0.63(+0.68%) |
Aug 29, 2024 | 92.65 | 93.28 | 92.52 | 92.96 | 235,221 | +0.64(+0.69%) |
Aug 28, 2024 | 92.07 | 92.59 | 91.94 | 92.32 | 37,577 | +0.00(+0.00%) |
Aug 27, 2024 | 91.96 | 92.33 | 91.35 | 92.32 | 146,628 | +0.46(+0.50%) |
Aug 26, 2024 | 91.89 | 91.92 | 91.72 | 91.86 | 2,537 | +0.01(+0.01%) |
Aug 23, 2024 | 91.50 | 91.85 | 91.34 | 91.85 | 4,534 | +1.38(+1.52%) |
Aug 22, 2024 | 90.58 | 90.73 | 90.28 | 90.47 | 6,540 | +0.15(+0.17%) |
Aug 21, 2024 | 90.71 | 90.71 | 90.07 | 90.32 | 10,551 | -0.14(-0.15%) |
Aug 20, 2024 | 90.49 | 90.59 | 90.23 | 90.46 | 103,298 | -0.08(-0.09%) |
Aug 19, 2024 | 90.29 | 90.67 | 90.13 | 90.54 | 8,552 | +0.69(+0.77%) |
Aug 16, 2024 | 89.15 | 89.85 | 89.15 | 89.85 | 3,452 | +0.71(+0.80%) |
Aug 15, 2024 | 89.17 | 89.29 | 88.95 | 89.14 | 24,202 | +0.99(+1.12%) |
Aug 14, 2024 | 87.53 | 88.16 | 87.40 | 88.15 | 2,354 | +1.00(+1.14%) |
Aug 13, 2024 | 86.77 | 87.35 | 86.59 | 87.15 | 4,217 | +1.08(+1.25%) |
Aug 12, 2024 | 86.76 | 86.76 | 86.04 | 86.07 | 5,555 | -0.26(-0.31%) |
Aug 09, 2024 | 85.99 | 86.50 | 85.74 | 86.34 | 27,758 | +0.25(+0.29%) |
Aug 08, 2024 | 85.39 | 86.09 | 85.29 | 86.09 | 7,508 | +1.42(+1.68%) |
Aug 07, 2024 | 85.70 | 85.94 | 84.67 | 84.67 | 7,006 | +0.36(+0.43%) |
Aug 06, 2024 | 83.43 | 85.00 | 83.10 | 84.31 | 17,129 | +0.81(+0.96%) |
Aug 05, 2024 | 82.91 | 84.04 | 82.60 | 83.50 | 27,040 | -2.64(-3.06%) |
Aug 02, 2024 | 86.69 | 86.73 | 85.39 | 86.14 | 54,274 | -2.00(-2.27%) |