Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 93.59 | 94.04 | 92.74 | 92.77 | 868,526 | -0.62(-0.66%) |
Oct 24, 2024 | 92.84 | 93.85 | 92.68 | 93.39 | 943,235 | +0.06(+0.06%) |
Oct 23, 2024 | 92.68 | 93.38 | 92.42 | 93.33 | 1,916,762 | +0.29(+0.31%) |
Oct 22, 2024 | 92.35 | 93.21 | 92.08 | 93.04 | 513,451 | +0.25(+0.27%) |
Oct 21, 2024 | 94.00 | 94.09 | 92.33 | 92.79 | 732,615 | -1.27(-1.35%) |
Oct 18, 2024 | 93.90 | 94.23 | 93.30 | 94.06 | 538,868 | +0.48(+0.51%) |
Oct 17, 2024 | 94.00 | 94.32 | 93.37 | 93.58 | 1,031,014 | -0.27(-0.29%) |
Oct 16, 2024 | 93.04 | 94.05 | 93.01 | 93.85 | 936,969 | +1.10(+1.19%) |
Oct 15, 2024 | 92.95 | 93.00 | 92.37 | 92.75 | 819,956 | -0.50(-0.54%) |
Oct 14, 2024 | 92.91 | 93.71 | 92.62 | 93.25 | 855,067 | +0.58(+0.63%) |
Oct 11, 2024 | 91.25 | 92.92 | 91.25 | 92.67 | 1,735,094 | +1.47(+1.61%) |
Oct 10, 2024 | 89.30 | 91.23 | 89.19 | 91.20 | 1,089,711 | +1.46(+1.63%) |
Oct 09, 2024 | 89.61 | 90.02 | 89.34 | 89.74 | 679,295 | -0.27(-0.30%) |
Oct 08, 2024 | 90.69 | 90.83 | 89.78 | 90.01 | 613,369 | -0.88(-0.97%) |
Oct 07, 2024 | 91.38 | 91.62 | 90.38 | 90.89 | 789,085 | -0.75(-0.82%) |
Oct 04, 2024 | 91.46 | 92.18 | 91.36 | 91.64 | 1,127,048 | +0.42(+0.46%) |
Oct 03, 2024 | 90.54 | 91.50 | 90.34 | 91.22 | 1,382,482 | +0.18(+0.20%) |
Oct 02, 2024 | 91.13 | 92.19 | 90.84 | 91.04 | 862,601 | -0.21(-0.23%) |
Oct 01, 2024 | 90.32 | 91.42 | 89.75 | 91.25 | 1,340,855 | +1.05(+1.16%) |
Sep 30, 2024 | 90.45 | 90.68 | 89.71 | 90.20 | 455,756 | -0.23(-0.25%) |
Sep 27, 2024 | 91.21 | 91.61 | 90.16 | 90.43 | 420,839 | -0.34(-0.37%) |
Sep 26, 2024 | 89.99 | 91.26 | 89.91 | 90.77 | 2,371,237 | +1.32(+1.48%) |
Sep 25, 2024 | 90.09 | 90.24 | 89.45 | 89.45 | 451,121 | -0.65(-0.72%) |
Sep 24, 2024 | 89.82 | 90.42 | 89.73 | 90.10 | 535,729 | +0.11(+0.12%) |
Sep 23, 2024 | 90.07 | 90.24 | 89.48 | 89.99 | 569,584 | +0.08(+0.09%) |
Sep 20, 2024 | 89.02 | 90.07 | 88.61 | 89.91 | 1,665,402 | +1.11(+1.25%) |
Sep 19, 2024 | 88.22 | 89.09 | 87.68 | 88.80 | 885,923 | +1.93(+2.22%) |
Sep 18, 2024 | 87.72 | 87.96 | 86.68 | 86.87 | 757,156 | -0.84(-0.96%) |
Sep 17, 2024 | 87.06 | 88.12 | 87.06 | 87.71 | 997,858 | +0.83(+0.96%) |
Sep 16, 2024 | 86.08 | 87.02 | 85.76 | 86.88 | 507,042 | +1.32(+1.54%) |
Sep 13, 2024 | 85.58 | 86.73 | 85.20 | 85.56 | 849,211 | +0.43(+0.51%) |
Sep 12, 2024 | 84.50 | 85.26 | 84.05 | 85.13 | 835,350 | +0.78(+0.92%) |
Sep 11, 2024 | 82.77 | 84.50 | 82.69 | 84.35 | 909,708 | +1.46(+1.76%) |
Sep 10, 2024 | 83.01 | 83.08 | 81.71 | 82.89 | 780,329 | -0.13(-0.16%) |
Sep 09, 2024 | 82.61 | 83.34 | 82.52 | 83.02 | 663,004 | +0.69(+0.84%) |
Sep 06, 2024 | 82.76 | 83.33 | 81.69 | 82.33 | 1,214,850 | -0.64(-0.77%) |
Sep 05, 2024 | 83.38 | 83.59 | 82.79 | 82.97 | 634,398 | -0.08(-0.10%) |
Sep 04, 2024 | 82.00 | 83.34 | 81.95 | 83.05 | 717,089 | +0.71(+0.86%) |
Sep 03, 2024 | 82.81 | 82.90 | 82.02 | 82.34 | 631,715 | -1.28(-1.53%) |
Aug 30, 2024 | 82.81 | 83.75 | 82.81 | 83.62 | 542,626 | +0.66(+0.80%) |
Aug 29, 2024 | 82.33 | 83.61 | 82.33 | 82.96 | 969,066 | +1.08(+1.32%) |
Aug 28, 2024 | 82.95 | 83.13 | 81.13 | 81.88 | 1,723,382 | -1.42(-1.70%) |
Aug 27, 2024 | 86.09 | 86.12 | 82.60 | 83.30 | 3,540,979 | -5.47(-6.16%) |
Aug 26, 2024 | 88.75 | 89.17 | 88.56 | 88.77 | 2,324,947 | +0.49(+0.56%) |
Aug 23, 2024 | 87.06 | 88.43 | 86.97 | 88.28 | 1,202,755 | +1.51(+1.74%) |
Aug 22, 2024 | 86.71 | 86.98 | 86.41 | 86.77 | 705,888 | +0.11(+0.13%) |
Aug 21, 2024 | 86.84 | 87.08 | 86.38 | 86.66 | 429,904 | +0.00(+0.00%) |
Aug 20, 2024 | 86.25 | 86.85 | 86.09 | 86.66 | 809,894 | +0.26(+0.30%) |
Aug 19, 2024 | 85.85 | 86.64 | 85.64 | 86.40 | 2,548,871 | +0.89(+1.04%) |
Aug 16, 2024 | 84.79 | 85.56 | 84.25 | 85.51 | 420,762 | +0.80(+0.94%) |
Aug 15, 2024 | 84.03 | 85.13 | 83.93 | 84.71 | 638,291 | +1.37(+1.64%) |
Aug 14, 2024 | 83.00 | 83.54 | 82.95 | 83.34 | 537,503 | +0.46(+0.56%) |
Aug 13, 2024 | 81.99 | 82.92 | 81.82 | 82.88 | 454,073 | +1.51(+1.86%) |
Aug 12, 2024 | 81.70 | 81.78 | 80.97 | 81.37 | 1,380,775 | -0.19(-0.23%) |
Aug 09, 2024 | 81.38 | 81.60 | 81.02 | 81.56 | 668,682 | +0.25(+0.31%) |
Aug 08, 2024 | 80.67 | 81.39 | 80.61 | 81.31 | 1,008,591 | +1.10(+1.37%) |
Aug 07, 2024 | 82.35 | 82.47 | 79.82 | 80.21 | 741,785 | -0.74(-0.91%) |
Aug 06, 2024 | 79.30 | 81.35 | 78.95 | 80.95 | 1,572,646 | +1.85(+2.34%) |
Aug 05, 2024 | 77.56 | 79.22 | 76.98 | 79.10 | 777,183 | -1.63(-2.02%) |
Aug 02, 2024 | 81.63 | 81.79 | 80.14 | 80.73 | 1,138,921 | -1.91(-2.31%) |