Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 92.59 | 93.70 | 92.59 | 93.67 | 446,096 | +0.97(+1.05%) |
Oct 10, 2024 | 92.86 | 92.98 | 92.42 | 92.70 | 324,145 | -0.24(-0.26%) |
Oct 09, 2024 | 92.14 | 93.01 | 91.97 | 92.94 | 681,653 | +0.80(+0.87%) |
Oct 08, 2024 | 91.48 | 92.22 | 91.40 | 92.14 | 392,022 | +1.10(+1.21%) |
Oct 07, 2024 | 91.43 | 91.62 | 90.79 | 91.04 | 649,213 | -0.65(-0.71%) |
Oct 04, 2024 | 91.13 | 91.73 | 90.61 | 91.69 | 505,907 | +1.38(+1.53%) |
Oct 03, 2024 | 90.19 | 90.68 | 89.97 | 90.31 | 325,438 | -0.01(-0.01%) |
Oct 02, 2024 | 89.89 | 90.53 | 89.58 | 90.32 | 354,618 | +0.35(+0.39%) |
Oct 01, 2024 | 90.58 | 90.70 | 89.50 | 89.97 | 624,109 | -0.67(-0.74%) |
Sep 30, 2024 | 89.99 | 90.71 | 89.68 | 90.64 | 479,248 | +0.30(+0.33%) |
Sep 27, 2024 | 91.05 | 91.05 | 90.15 | 90.34 | 344,612 | -0.72(-0.79%) |
Sep 26, 2024 | 91.81 | 91.96 | 90.72 | 91.06 | 622,441 | -0.19(-0.21%) |
Sep 25, 2024 | 91.32 | 91.47 | 91.05 | 91.25 | 796,822 | +0.09(+0.10%) |
Sep 24, 2024 | 90.98 | 91.16 | 90.27 | 91.16 | 351,186 | +0.22(+0.24%) |
Sep 23, 2024 | 90.78 | 90.97 | 90.52 | 90.94 | 410,701 | +0.48(+0.53%) |
Sep 20, 2024 | 90.44 | 90.77 | 89.86 | 90.46 | 470,793 | -0.06(-0.07%) |
Sep 19, 2024 | 90.25 | 90.82 | 89.81 | 90.52 | 656,759 | +2.24(+2.54%) |
Sep 18, 2024 | 88.79 | 89.56 | 88.20 | 88.28 | 331,407 | -0.30(-0.34%) |
Sep 17, 2024 | 89.23 | 89.29 | 88.11 | 88.58 | 296,897 | -0.14(-0.16%) |
Sep 16, 2024 | 88.60 | 88.73 | 88.02 | 88.72 | 302,378 | -0.29(-0.33%) |
Sep 13, 2024 | 88.78 | 89.26 | 88.56 | 89.01 | 373,290 | +0.28(+0.32%) |
Sep 12, 2024 | 87.82 | 88.93 | 87.52 | 88.73 | 522,772 | +1.07(+1.22%) |
Sep 11, 2024 | 85.81 | 87.83 | 84.44 | 87.66 | 416,347 | +2.07(+2.42%) |
Sep 10, 2024 | 85.33 | 85.70 | 84.48 | 85.59 | 365,688 | +0.55(+0.65%) |
Sep 09, 2024 | 84.71 | 85.12 | 84.10 | 85.05 | 526,690 | +1.19(+1.42%) |
Sep 06, 2024 | 85.79 | 85.92 | 83.57 | 83.86 | 374,293 | -1.94(-2.26%) |
Sep 05, 2024 | 85.72 | 86.72 | 85.39 | 85.79 | 1,227,507 | -0.27(-0.31%) |
Sep 04, 2024 | 85.72 | 86.65 | 85.43 | 86.06 | 475,306 | -0.32(-0.37%) |
Sep 03, 2024 | 88.63 | 88.65 | 85.88 | 86.38 | 2,642,147 | -2.80(-3.14%) |
Aug 30, 2024 | 88.61 | 89.20 | 87.92 | 89.18 | 424,114 | +1.23(+1.40%) |
Aug 29, 2024 | 88.53 | 89.27 | 87.78 | 87.95 | 549,710 | -0.46(-0.52%) |
Aug 28, 2024 | 89.06 | 89.14 | 87.71 | 88.41 | 309,978 | -0.74(-0.83%) |
Aug 27, 2024 | 88.44 | 89.28 | 88.14 | 89.15 | 221,564 | +0.36(+0.41%) |
Aug 26, 2024 | 89.59 | 89.66 | 88.40 | 88.79 | 487,389 | -0.75(-0.84%) |
Aug 23, 2024 | 89.27 | 89.96 | 88.65 | 89.54 | 502,699 | +0.85(+0.96%) |
Aug 22, 2024 | 90.24 | 90.43 | 88.42 | 88.69 | 603,207 | -1.07(-1.19%) |
Aug 21, 2024 | 89.43 | 90.05 | 89.12 | 89.76 | 277,783 | +0.45(+0.50%) |
Aug 20, 2024 | 89.31 | 89.82 | 88.94 | 89.31 | 1,090,136 | -0.01(-0.01%) |
Aug 19, 2024 | 88.23 | 89.35 | 87.88 | 89.32 | 17,318,486 | +1.00(+1.13%) |
Aug 16, 2024 | 87.98 | 88.53 | 87.80 | 88.32 | 410,701 | -0.13(-0.15%) |
Aug 15, 2024 | 87.49 | 88.45 | 87.20 | 88.45 | 823,189 | +2.02(+2.34%) |
Aug 14, 2024 | 86.15 | 86.74 | 85.61 | 86.43 | 738,809 | +0.52(+0.60%) |
Aug 13, 2024 | 84.66 | 85.91 | 84.66 | 85.91 | 606,028 | +1.95(+2.32%) |
Aug 12, 2024 | 83.83 | 84.40 | 83.34 | 83.97 | 283,207 | +0.41(+0.49%) |
Aug 09, 2024 | 82.75 | 83.86 | 82.59 | 83.56 | 493,947 | +0.83(+1.00%) |
Aug 08, 2024 | 81.68 | 82.79 | 80.76 | 82.73 | 539,557 | +2.72(+3.40%) |
Aug 07, 2024 | 82.15 | 82.68 | 79.86 | 80.01 | 757,694 | -0.79(-0.98%) |
Aug 06, 2024 | 80.29 | 82.32 | 79.65 | 80.80 | 1,315,902 | +1.28(+1.61%) |
Aug 05, 2024 | 76.75 | 80.72 | 76.69 | 79.52 | 6,044,475 | -2.62(-3.19%) |
Aug 02, 2024 | 82.27 | 82.89 | 80.94 | 82.14 | 3,590,272 | -2.26(-2.68%) |