Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 97.37 | 98.14 | 96.80 | 97.32 | 9,178,080 | -0.07(-0.07%) |
Oct 29, 2024 | 97.74 | 98.05 | 96.35 | 97.39 | 7,663,640 | -0.63(-0.64%) |
Oct 28, 2024 | 97.65 | 99.14 | 97.55 | 98.02 | 6,790,374 | +0.71(+0.73%) |
Oct 25, 2024 | 97.22 | 97.95 | 96.43 | 97.31 | 9,665,579 | +0.16(+0.16%) |
Oct 24, 2024 | 97.69 | 99.42 | 96.85 | 97.15 | 9,826,392 | -0.50(-0.51%) |
Oct 23, 2024 | 93.87 | 97.72 | 93.69 | 97.65 | 18,852,138 | +0.83(+0.86%) |
Oct 22, 2024 | 96.35 | 97.19 | 95.94 | 96.82 | 6,631,151 | +0.37(+0.38%) |
Oct 21, 2024 | 96.95 | 97.20 | 95.89 | 96.45 | 3,992,901 | -0.39(-0.40%) |
Oct 18, 2024 | 95.68 | 96.85 | 95.04 | 96.84 | 6,178,287 | +1.57(+1.65%) |
Oct 17, 2024 | 95.33 | 96.19 | 94.78 | 95.27 | 5,576,157 | -0.19(-0.20%) |
Oct 16, 2024 | 95.45 | 95.84 | 94.09 | 95.46 | 7,536,466 | +0.42(+0.44%) |
Oct 15, 2024 | 94.67 | 95.97 | 94.57 | 95.04 | 6,264,043 | +0.28(+0.30%) |
Oct 14, 2024 | 95.41 | 95.53 | 94.34 | 94.76 | 4,125,170 | -0.79(-0.83%) |
Oct 11, 2024 | 94.14 | 95.95 | 94.01 | 95.55 | 4,834,813 | +1.67(+1.78%) |
Oct 10, 2024 | 95.42 | 95.48 | 93.76 | 93.88 | 5,459,097 | -2.00(-2.09%) |
Oct 09, 2024 | 96.48 | 96.48 | 95.46 | 95.88 | 3,344,736 | -0.33(-0.34%) |
Oct 08, 2024 | 96.05 | 96.88 | 95.28 | 96.21 | 6,594,970 | +0.12(+0.12%) |
Oct 07, 2024 | 96.19 | 96.52 | 95.36 | 96.09 | 7,478,651 | -0.49(-0.51%) |
Oct 04, 2024 | 96.17 | 96.73 | 95.15 | 96.58 | 6,819,467 | +1.02(+1.07%) |
Oct 03, 2024 | 95.64 | 96.39 | 95.31 | 95.56 | 5,555,285 | -0.94(-0.97%) |
Oct 02, 2024 | 96.83 | 97.00 | 95.87 | 96.50 | 6,345,639 | -0.93(-0.95%) |
Oct 01, 2024 | 97.49 | 98.14 | 96.35 | 97.43 | 7,169,901 | -0.06(-0.06%) |
Sep 30, 2024 | 97.39 | 97.69 | 96.41 | 97.49 | 6,438,375 | +0.13(+0.13%) |
Sep 27, 2024 | 97.65 | 98.15 | 97.19 | 97.36 | 6,320,264 | -0.11(-0.11%) |
Sep 26, 2024 | 98.50 | 99.15 | 97.00 | 97.47 | 9,876,105 | +1.85(+1.93%) |
Sep 25, 2024 | 94.26 | 95.96 | 94.22 | 95.62 | 8,632,577 | +1.17(+1.24%) |
Sep 24, 2024 | 95.47 | 95.82 | 94.19 | 94.45 | 8,605,994 | -1.03(-1.08%) |
Sep 23, 2024 | 96.05 | 96.05 | 94.35 | 95.48 | 8,381,772 | -0.57(-0.59%) |
Sep 20, 2024 | 96.85 | 97.06 | 95.32 | 96.05 | 19,541,084 | -0.85(-0.88%) |
Sep 19, 2024 | 97.97 | 98.70 | 96.33 | 96.90 | 8,751,255 | +0.78(+0.81%) |
Sep 18, 2024 | 95.55 | 97.60 | 95.33 | 96.12 | 8,795,395 | -0.32(-0.33%) |
Sep 17, 2024 | 96.49 | 96.54 | 95.20 | 96.44 | 6,280,969 | +0.13(+0.13%) |
Sep 16, 2024 | 98.52 | 98.60 | 95.98 | 96.31 | 9,262,639 | -2.26(-2.29%) |
Sep 13, 2024 | 99.13 | 99.51 | 98.50 | 98.57 | 9,899,865 | -0.71(-0.72%) |
Sep 12, 2024 | 98.46 | 99.31 | 97.34 | 99.28 | 14,657,652 | +1.08(+1.10%) |
Sep 11, 2024 | 94.08 | 98.35 | 93.66 | 98.20 | 19,301,358 | +4.86(+5.21%) |
Sep 10, 2024 | 92.12 | 93.52 | 91.14 | 93.34 | 7,324,467 | +1.13(+1.23%) |
Sep 09, 2024 | 91.22 | 92.36 | 90.41 | 92.21 | 10,088,168 | +1.06(+1.16%) |
Sep 06, 2024 | 91.50 | 92.16 | 90.18 | 91.15 | 9,257,038 | -0.41(-0.45%) |
Sep 05, 2024 | 92.17 | 93.02 | 91.20 | 91.56 | 8,368,790 | -0.77(-0.83%) |
Sep 04, 2024 | 93.37 | 93.98 | 91.97 | 92.33 | 7,191,245 | -0.85(-0.91%) |
Sep 03, 2024 | 94.13 | 94.81 | 93.04 | 93.18 | 11,231,945 | -1.39(-1.47%) |
Aug 30, 2024 | 94.99 | 95.93 | 94.44 | 94.57 | 7,117,178 | -0.29(-0.31%) |
Aug 29, 2024 | 95.47 | 95.83 | 94.28 | 94.86 | 8,780,631 | -0.44(-0.46%) |
Aug 28, 2024 | 98.22 | 98.71 | 94.38 | 95.30 | 14,863,597 | -3.30(-3.35%) |
Aug 27, 2024 | 95.40 | 98.72 | 95.25 | 98.60 | 17,453,852 | +2.97(+3.11%) |
Aug 26, 2024 | 94.20 | 95.93 | 94.18 | 95.63 | 13,875,961 | +1.61(+1.71%) |
Aug 23, 2024 | 92.85 | 94.42 | 92.83 | 94.02 | 11,483,745 | +1.59(+1.72%) |
Aug 22, 2024 | 92.67 | 92.83 | 91.77 | 92.43 | 10,009,235 | -0.35(-0.38%) |
Aug 21, 2024 | 92.49 | 93.38 | 92.22 | 92.78 | 6,768,575 | -0.23(-0.25%) |
Aug 20, 2024 | 92.29 | 93.82 | 92.13 | 93.01 | 11,534,301 | +0.71(+0.77%) |
Aug 19, 2024 | 94.35 | 94.89 | 92.13 | 92.30 | 14,469,830 | -2.51(-2.65%) |
Aug 16, 2024 | 93.35 | 95.65 | 93.30 | 94.81 | 16,361,659 | +0.50(+0.53%) |
Aug 15, 2024 | 93.54 | 94.39 | 92.42 | 94.31 | 21,217,770 | +0.97(+1.04%) |
Aug 14, 2024 | 94.82 | 95.29 | 90.88 | 93.34 | 45,997,272 | -1.99(-2.09%) |
Aug 13, 2024 | 90.47 | 95.43 | 89.75 | 95.32 | 158,031,360 | +18.76(+24.50%) |
Aug 12, 2024 | 76.07 | 77.96 | 75.83 | 76.57 | 13,201,690 | +1.93(+2.58%) |
Aug 09, 2024 | 75.20 | 75.40 | 74.30 | 74.64 | 4,711,951 | -0.66(-0.87%) |
Aug 08, 2024 | 74.62 | 75.69 | 74.35 | 75.29 | 9,041,610 | +0.46(+0.61%) |
Aug 07, 2024 | 74.85 | 76.37 | 74.71 | 74.84 | 7,340,714 | -0.08(-0.11%) |
Aug 06, 2024 | 73.48 | 75.53 | 73.40 | 74.92 | 11,793,222 | +1.50(+2.04%) |
Aug 05, 2024 | 73.41 | 74.55 | 72.29 | 73.42 | 12,445,819 | -2.01(-2.66%) |
Aug 02, 2024 | 74.66 | 76.21 | 74.47 | 75.42 | 15,285,396 | +0.77(+1.03%) |