Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 92.05 | 96.79 | 92.02 | 93.62 | 143,999 | -0.68(-0.72%) |
Dec 19, 2024 | 93.60 | 94.70 | 92.11 | 94.30 | 81,540 | +2.60(+2.84%) |
Dec 18, 2024 | 98.84 | 99.32 | 91.55 | 91.70 | 100,129 | -6.35(-6.48%) |
Dec 17, 2024 | 97.74 | 99.96 | 96.63 | 98.05 | 97,050 | -0.07(-0.07%) |
Dec 16, 2024 | 97.17 | 101.32 | 96.00 | 98.12 | 134,647 | +1.19(+1.23%) |
Dec 13, 2024 | 99.75 | 101.17 | 95.21 | 96.93 | 85,820 | -3.28(-3.27%) |
Dec 12, 2024 | 102.75 | 103.88 | 100.01 | 100.21 | 95,278 | -2.96(-2.87%) |
Dec 11, 2024 | 102.58 | 104.64 | 101.58 | 103.17 | 76,104 | +2.78(+2.77%) |
Dec 10, 2024 | 101.80 | 105.22 | 100.39 | 100.39 | 81,109 | -1.44(-1.41%) |
Dec 09, 2024 | 108.46 | 108.46 | 99.29 | 101.83 | 136,597 | -4.93(-4.62%) |
Dec 06, 2024 | 105.93 | 110.66 | 105.93 | 106.76 | 125,656 | +2.79(+2.68%) |
Dec 05, 2024 | 104.00 | 108.36 | 103.94 | 103.97 | 134,849 | +0.29(+0.28%) |
Dec 04, 2024 | 102.53 | 105.97 | 102.53 | 103.68 | 92,981 | +1.34(+1.31%) |
Dec 03, 2024 | 103.41 | 104.58 | 100.44 | 102.34 | 90,408 | -1.66(-1.60%) |
Dec 02, 2024 | 106.99 | 106.99 | 100.97 | 104.00 | 130,144 | -2.92(-2.73%) |
Nov 29, 2024 | 106.53 | 108.82 | 106.25 | 106.92 | 70,589 | +1.22(+1.15%) |
Nov 27, 2024 | 105.71 | 107.61 | 104.22 | 105.70 | 77,782 | +0.32(+0.30%) |
Nov 26, 2024 | 106.71 | 106.99 | 104.23 | 105.38 | 94,083 | -0.90(-0.85%) |
Nov 25, 2024 | 104.41 | 108.00 | 103.99 | 106.28 | 151,631 | +2.59(+2.50%) |
Nov 22, 2024 | 96.90 | 104.51 | 96.90 | 103.69 | 187,997 | +8.15(+8.53%) |
Nov 21, 2024 | 90.29 | 95.91 | 89.93 | 95.54 | 177,043 | +6.41(+7.19%) |
Nov 20, 2024 | 85.96 | 89.32 | 85.27 | 89.13 | 85,567 | +3.17(+3.69%) |
Nov 19, 2024 | 82.72 | 86.74 | 82.72 | 85.96 | 288,268 | +1.49(+1.76%) |
Nov 18, 2024 | 89.28 | 90.51 | 82.84 | 84.47 | 190,691 | -4.75(-5.32%) |
Nov 15, 2024 | 93.50 | 93.50 | 88.83 | 89.22 | 100,623 | -4.22(-4.52%) |
Nov 14, 2024 | 92.00 | 95.44 | 91.01 | 93.44 | 142,768 | +0.86(+0.93%) |
Nov 13, 2024 | 92.15 | 94.48 | 90.36 | 92.58 | 211,707 | +1.55(+1.70%) |
Nov 12, 2024 | 88.86 | 92.92 | 88.41 | 91.03 | 569,667 | -1.30(-1.41%) |
Nov 11, 2024 | 91.01 | 93.96 | 89.50 | 92.33 | 125,221 | +1.36(+1.49%) |
Nov 08, 2024 | 95.09 | 98.84 | 90.23 | 90.97 | 237,738 | -4.12(-4.33%) |
Nov 07, 2024 | 94.00 | 105.31 | 89.00 | 95.09 | 405,792 | -8.39(-8.11%) |
Nov 06, 2024 | 103.87 | 106.00 | 100.85 | 103.48 | 287,181 | +3.48(+3.48%) |
Nov 05, 2024 | 93.33 | 101.29 | 93.33 | 100.00 | 137,180 | +7.09(+7.63%) |
Nov 04, 2024 | 99.02 | 99.70 | 92.70 | 92.91 | 242,004 | -6.90(-6.91%) |
Nov 01, 2024 | 99.71 | 103.75 | 99.59 | 99.81 | 174,677 | -0.01(-0.01%) |
Oct 31, 2024 | 98.92 | 100.62 | 96.72 | 99.82 | 102,674 | +1.17(+1.19%) |
Oct 30, 2024 | 101.77 | 102.80 | 97.69 | 98.65 | 328,715 | -4.20(-4.08%) |
Oct 29, 2024 | 98.39 | 104.41 | 97.16 | 102.85 | 334,074 | +4.29(+4.35%) |
Oct 28, 2024 | 95.81 | 99.36 | 94.50 | 98.56 | 91,047 | +4.24(+4.50%) |
Oct 25, 2024 | 95.48 | 95.98 | 93.92 | 94.32 | 62,146 | -0.18(-0.19%) |
Oct 24, 2024 | 93.88 | 95.50 | 92.56 | 94.50 | 98,298 | +1.29(+1.38%) |
Oct 23, 2024 | 95.00 | 96.00 | 92.52 | 93.21 | 103,217 | -1.95(-2.05%) |
Oct 22, 2024 | 88.99 | 95.91 | 88.02 | 95.16 | 203,224 | +5.51(+6.15%) |
Oct 21, 2024 | 90.80 | 93.45 | 89.23 | 89.65 | 193,645 | -0.86(-0.95%) |
Oct 18, 2024 | 88.60 | 90.65 | 86.50 | 90.51 | 152,100 | +2.53(+2.88%) |
Oct 17, 2024 | 84.49 | 88.63 | 83.44 | 87.98 | 178,896 | +4.19(+5.00%) |
Oct 16, 2024 | 84.99 | 85.38 | 80.39 | 83.79 | 83,450 | -0.22(-0.26%) |
Oct 15, 2024 | 83.96 | 84.65 | 82.28 | 84.01 | 64,213 | +0.02(+0.02%) |
Oct 14, 2024 | 82.14 | 84.07 | 81.08 | 83.99 | 72,688 | +1.65(+2.00%) |
Oct 11, 2024 | 81.38 | 83.65 | 81.38 | 82.34 | 51,925 | +0.61(+0.75%) |
Oct 10, 2024 | 81.95 | 82.19 | 80.32 | 81.73 | 55,843 | -1.59(-1.91%) |
Oct 09, 2024 | 82.30 | 83.77 | 80.75 | 83.32 | 61,873 | +1.00(+1.21%) |
Oct 08, 2024 | 81.38 | 83.88 | 81.18 | 82.32 | 61,945 | +0.93(+1.14%) |
Oct 07, 2024 | 82.97 | 83.56 | 80.34 | 81.39 | 73,003 | -2.12(-2.54%) |
Oct 04, 2024 | 79.95 | 84.61 | 78.78 | 83.51 | 132,653 | +5.22(+6.67%) |
Oct 03, 2024 | 76.00 | 78.30 | 74.63 | 78.29 | 128,775 | +1.57(+2.05%) |
Oct 02, 2024 | 76.76 | 78.78 | 76.06 | 76.72 | 128,636 | -0.49(-0.63%) |