Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 96.92 | 96.92 | 93.44 | 93.79 | 399,274 | -3.14(-3.24%) |
Oct 17, 2024 | 96.47 | 96.97 | 95.00 | 96.93 | 144,244 | +0.55(+0.57%) |
Oct 16, 2024 | 97.65 | 97.77 | 96.30 | 96.38 | 141,285 | -0.44(-0.45%) |
Oct 15, 2024 | 98.24 | 99.78 | 96.57 | 96.82 | 276,465 | -1.21(-1.23%) |
Oct 14, 2024 | 97.31 | 98.20 | 97.31 | 98.03 | 114,199 | +0.53(+0.54%) |
Oct 11, 2024 | 96.65 | 98.10 | 96.65 | 97.50 | 151,091 | +0.84(+0.87%) |
Oct 10, 2024 | 96.88 | 98.00 | 96.36 | 96.66 | 196,288 | -0.92(-0.94%) |
Oct 09, 2024 | 96.71 | 98.45 | 95.83 | 97.58 | 241,000 | +1.06(+1.10%) |
Oct 08, 2024 | 97.21 | 97.39 | 96.13 | 96.52 | 190,060 | -0.14(-0.14%) |
Oct 07, 2024 | 97.60 | 97.60 | 96.43 | 96.66 | 250,160 | -1.54(-1.57%) |
Oct 04, 2024 | 97.91 | 98.75 | 97.48 | 98.20 | 142,383 | +1.22(+1.26%) |
Oct 03, 2024 | 96.11 | 97.25 | 95.41 | 96.98 | 402,376 | +0.84(+0.87%) |
Oct 02, 2024 | 95.92 | 96.52 | 94.80 | 96.14 | 254,550 | -0.36(-0.37%) |
Oct 01, 2024 | 96.18 | 98.66 | 94.70 | 96.50 | 428,512 | -0.22(-0.23%) |
Sep 30, 2024 | 95.29 | 96.99 | 94.82 | 96.72 | 182,957 | +0.76(+0.79%) |
Sep 27, 2024 | 96.27 | 97.01 | 95.10 | 95.96 | 169,054 | +0.60(+0.63%) |
Sep 26, 2024 | 96.36 | 96.50 | 94.87 | 95.36 | 199,439 | +0.30(+0.31%) |
Sep 25, 2024 | 96.13 | 96.13 | 94.72 | 95.06 | 185,146 | -0.53(-0.55%) |
Sep 24, 2024 | 97.06 | 97.14 | 95.08 | 95.59 | 368,253 | -0.77(-0.80%) |
Sep 23, 2024 | 96.30 | 97.51 | 96.27 | 96.36 | 449,248 | -0.18(-0.19%) |
Sep 20, 2024 | 98.67 | 98.67 | 96.11 | 96.54 | 604,002 | -1.62(-1.65%) |
Sep 19, 2024 | 99.16 | 99.16 | 96.74 | 98.16 | 151,238 | +0.76(+0.78%) |
Sep 18, 2024 | 97.02 | 98.96 | 96.61 | 97.40 | 148,037 | +0.36(+0.37%) |
Sep 17, 2024 | 98.63 | 99.50 | 97.03 | 97.04 | 164,081 | -0.69(-0.70%) |
Sep 16, 2024 | 98.08 | 98.59 | 97.30 | 97.73 | 140,010 | +0.13(+0.13%) |
Sep 13, 2024 | 96.84 | 98.19 | 96.65 | 97.60 | 167,793 | +1.85(+1.93%) |
Sep 12, 2024 | 95.59 | 96.09 | 94.16 | 95.75 | 167,745 | +0.84(+0.88%) |
Sep 11, 2024 | 93.44 | 95.13 | 92.38 | 94.91 | 296,523 | +0.85(+0.90%) |
Sep 10, 2024 | 92.73 | 94.35 | 92.49 | 94.07 | 207,295 | +1.34(+1.44%) |
Sep 09, 2024 | 93.77 | 94.38 | 92.20 | 92.73 | 354,277 | -1.10(-1.17%) |
Sep 06, 2024 | 96.90 | 97.16 | 93.41 | 93.83 | 268,881 | -3.11(-3.21%) |
Sep 05, 2024 | 99.75 | 99.75 | 96.86 | 96.94 | 151,090 | -2.59(-2.61%) |
Sep 04, 2024 | 98.71 | 99.79 | 98.29 | 99.53 | 178,640 | +0.11(+0.11%) |
Sep 03, 2024 | 101.75 | 102.64 | 99.00 | 99.42 | 202,283 | -3.14(-3.06%) |
Aug 30, 2024 | 102.99 | 103.79 | 102.01 | 102.56 | 404,652 | -0.07(-0.07%) |
Aug 29, 2024 | 102.73 | 103.08 | 101.19 | 102.64 | 207,047 | +0.36(+0.35%) |
Aug 28, 2024 | 101.74 | 102.93 | 101.53 | 102.28 | 256,793 | +0.48(+0.47%) |
Aug 27, 2024 | 100.94 | 102.74 | 100.05 | 101.80 | 227,277 | +0.98(+0.97%) |
Aug 26, 2024 | 103.25 | 103.61 | 100.66 | 100.82 | 221,780 | -1.52(-1.48%) |
Aug 23, 2024 | 98.93 | 103.11 | 98.88 | 102.33 | 358,172 | +3.85(+3.91%) |
Aug 22, 2024 | 96.62 | 98.49 | 96.04 | 98.49 | 264,603 | +2.23(+2.32%) |
Aug 21, 2024 | 96.02 | 96.30 | 95.27 | 96.25 | 169,188 | +0.82(+0.86%) |
Aug 20, 2024 | 94.57 | 95.76 | 94.35 | 95.43 | 254,876 | -1.21(-1.25%) |
Aug 19, 2024 | 95.21 | 96.66 | 94.93 | 96.64 | 221,388 | +1.03(+1.07%) |
Aug 16, 2024 | 95.10 | 96.03 | 94.85 | 95.61 | 199,831 | +0.24(+0.25%) |
Aug 15, 2024 | 94.66 | 96.12 | 94.17 | 95.37 | 301,125 | +2.27(+2.44%) |
Aug 14, 2024 | 93.25 | 93.26 | 92.05 | 93.10 | 323,966 | +0.04(+0.04%) |
Aug 13, 2024 | 93.08 | 93.24 | 91.35 | 93.06 | 184,670 | +0.74(+0.80%) |
Aug 12, 2024 | 93.24 | 93.81 | 92.08 | 92.32 | 159,877 | -0.97(-1.04%) |
Aug 09, 2024 | 93.69 | 93.69 | 91.68 | 93.29 | 194,816 | -0.59(-0.63%) |
Aug 08, 2024 | 92.91 | 95.05 | 92.58 | 93.88 | 213,056 | +1.24(+1.34%) |
Aug 07, 2024 | 95.10 | 96.28 | 92.57 | 92.64 | 291,296 | -2.31(-2.44%) |
Aug 06, 2024 | 95.56 | 96.86 | 94.60 | 94.95 | 240,445 | -1.22(-1.27%) |
Aug 05, 2024 | 97.25 | 98.07 | 95.29 | 96.17 | 290,666 | -4.04(-4.03%) |
Aug 02, 2024 | 100.31 | 101.10 | 99.38 | 100.21 | 277,657 | -1.65(-1.62%) |