Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 95.90 | 96.83 | 95.22 | 96.14 | 567,735 | +0.95(+1.00%) |
Oct 11, 2024 | 94.69 | 95.58 | 94.34 | 95.19 | 416,784 | +0.42(+0.44%) |
Oct 10, 2024 | 93.06 | 94.78 | 93.06 | 94.77 | 355,490 | +0.77(+0.82%) |
Oct 09, 2024 | 92.76 | 94.66 | 92.48 | 94.00 | 364,926 | +1.46(+1.58%) |
Oct 08, 2024 | 92.07 | 92.62 | 91.40 | 92.54 | 536,155 | +1.18(+1.29%) |
Oct 07, 2024 | 90.41 | 91.39 | 89.74 | 91.36 | 495,585 | -0.02(-0.02%) |
Oct 04, 2024 | 92.90 | 92.90 | 90.49 | 91.38 | 404,657 | -0.20(-0.22%) |
Oct 03, 2024 | 91.40 | 92.00 | 90.78 | 91.58 | 276,687 | -0.31(-0.34%) |
Oct 02, 2024 | 90.82 | 92.02 | 90.34 | 91.89 | 374,624 | +0.94(+1.03%) |
Oct 01, 2024 | 91.75 | 91.79 | 90.54 | 90.95 | 256,923 | -1.23(-1.33%) |
Sep 30, 2024 | 90.75 | 92.81 | 90.05 | 92.18 | 377,210 | +1.11(+1.22%) |
Sep 27, 2024 | 90.72 | 91.57 | 90.06 | 91.07 | 408,419 | +1.19(+1.32%) |
Sep 26, 2024 | 91.57 | 91.58 | 89.72 | 89.88 | 463,569 | -0.82(-0.90%) |
Sep 25, 2024 | 90.79 | 91.05 | 89.45 | 90.70 | 303,906 | +0.19(+0.21%) |
Sep 24, 2024 | 91.81 | 92.48 | 90.25 | 90.51 | 229,178 | -1.42(-1.54%) |
Sep 23, 2024 | 90.65 | 92.22 | 90.50 | 91.93 | 348,875 | +1.21(+1.33%) |
Sep 20, 2024 | 92.01 | 92.65 | 90.53 | 90.72 | 1,260,535 | -1.63(-1.77%) |
Sep 19, 2024 | 95.64 | 95.64 | 92.19 | 92.35 | 401,118 | -1.28(-1.37%) |
Sep 18, 2024 | 94.79 | 96.00 | 92.99 | 93.63 | 465,619 | -0.87(-0.92%) |
Sep 17, 2024 | 95.30 | 95.58 | 93.86 | 94.50 | 299,691 | -0.47(-0.49%) |
Sep 16, 2024 | 95.00 | 95.10 | 93.32 | 94.97 | 259,676 | +0.44(+0.47%) |
Sep 13, 2024 | 91.24 | 94.59 | 91.24 | 94.53 | 391,385 | +4.56(+5.07%) |
Sep 12, 2024 | 88.10 | 90.25 | 87.89 | 89.97 | 328,382 | +2.09(+2.38%) |
Sep 11, 2024 | 86.49 | 88.03 | 84.15 | 87.88 | 581,379 | +0.96(+1.10%) |
Sep 10, 2024 | 88.11 | 88.16 | 84.79 | 86.92 | 771,957 | -1.22(-1.38%) |
Sep 09, 2024 | 89.47 | 89.50 | 87.81 | 88.14 | 440,992 | -1.25(-1.40%) |
Sep 06, 2024 | 91.85 | 93.00 | 89.22 | 89.39 | 375,291 | -2.48(-2.70%) |
Sep 05, 2024 | 92.22 | 92.30 | 90.98 | 91.87 | 189,156 | +0.22(+0.24%) |
Sep 04, 2024 | 91.76 | 93.00 | 91.39 | 91.65 | 218,409 | +0.02(+0.02%) |
Sep 03, 2024 | 92.31 | 93.50 | 91.07 | 91.63 | 295,733 | -2.18(-2.32%) |
Aug 30, 2024 | 93.10 | 93.90 | 92.33 | 93.81 | 243,997 | +0.95(+1.02%) |
Aug 29, 2024 | 92.28 | 93.03 | 91.89 | 92.86 | 339,303 | +0.88(+0.96%) |
Aug 28, 2024 | 91.39 | 92.14 | 91.25 | 91.98 | 215,484 | +0.01(+0.01%) |
Aug 27, 2024 | 92.06 | 92.43 | 91.19 | 91.97 | 217,737 | -0.15(-0.16%) |
Aug 26, 2024 | 93.65 | 94.74 | 91.90 | 92.12 | 364,186 | -0.64(-0.69%) |
Aug 23, 2024 | 90.73 | 93.41 | 90.73 | 92.76 | 339,494 | +2.13(+2.35%) |
Aug 22, 2024 | 90.59 | 91.18 | 90.08 | 90.63 | 261,481 | -0.10(-0.11%) |
Aug 21, 2024 | 90.66 | 91.03 | 89.73 | 90.73 | 268,471 | +0.22(+0.24%) |
Aug 20, 2024 | 91.15 | 91.15 | 89.82 | 90.51 | 201,847 | -0.65(-0.71%) |
Aug 19, 2024 | 90.39 | 91.28 | 90.00 | 91.16 | 194,236 | +1.02(+1.13%) |
Aug 16, 2024 | 90.43 | 92.03 | 88.88 | 90.14 | 402,359 | -0.58(-0.64%) |
Aug 15, 2024 | 91.36 | 91.79 | 89.00 | 90.72 | 489,883 | +1.93(+2.17%) |
Aug 14, 2024 | 87.21 | 88.99 | 87.00 | 88.79 | 319,129 | +2.87(+3.34%) |
Aug 13, 2024 | 85.59 | 86.92 | 85.44 | 85.92 | 362,980 | +1.18(+1.39%) |
Aug 12, 2024 | 87.15 | 87.74 | 84.43 | 84.74 | 225,828 | -2.34(-2.69%) |
Aug 09, 2024 | 86.25 | 87.23 | 86.21 | 87.08 | 300,666 | +1.02(+1.19%) |
Aug 08, 2024 | 84.57 | 86.16 | 83.80 | 86.06 | 310,405 | +2.98(+3.59%) |
Aug 07, 2024 | 84.30 | 84.70 | 82.71 | 83.08 | 350,371 | -0.23(-0.28%) |
Aug 06, 2024 | 82.75 | 84.44 | 82.55 | 83.31 | 601,232 | +0.20(+0.24%) |
Aug 05, 2024 | 81.45 | 83.83 | 80.35 | 83.11 | 589,898 | -2.24(-2.62%) |
Aug 02, 2024 | 84.24 | 86.16 | 83.07 | 85.35 | 583,509 | -1.73(-1.99%) |