Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 96.05 | 96.71 | 95.63 | 96.30 | 266,923 | +0.33(+0.34%) |
Oct 11, 2024 | 94.46 | 96.20 | 94.16 | 95.97 | 566,041 | +2.40(+2.56%) |
Oct 10, 2024 | 93.88 | 94.76 | 92.93 | 93.57 | 405,087 | -0.62(-0.66%) |
Oct 09, 2024 | 93.18 | 94.55 | 93.14 | 94.19 | 528,853 | +0.77(+0.82%) |
Oct 08, 2024 | 94.51 | 94.51 | 93.25 | 93.42 | 434,016 | -0.69(-0.73%) |
Oct 07, 2024 | 94.21 | 94.93 | 93.86 | 94.11 | 480,394 | -0.39(-0.41%) |
Oct 04, 2024 | 95.28 | 95.30 | 94.14 | 94.50 | 426,967 | -0.23(-0.24%) |
Oct 03, 2024 | 95.14 | 95.27 | 94.29 | 94.73 | 419,599 | -0.36(-0.38%) |
Oct 02, 2024 | 95.21 | 96.04 | 94.93 | 95.09 | 282,228 | -0.65(-0.68%) |
Oct 01, 2024 | 96.18 | 96.18 | 95.32 | 95.74 | 350,875 | -0.73(-0.76%) |
Sep 30, 2024 | 95.96 | 96.66 | 94.90 | 96.47 | 612,220 | +0.63(+0.66%) |
Sep 27, 2024 | 96.83 | 96.91 | 94.70 | 95.84 | 794,863 | -1.16(-1.19%) |
Sep 26, 2024 | 96.67 | 97.38 | 96.32 | 97.00 | 836,314 | +0.42(+0.43%) |
Sep 25, 2024 | 95.63 | 96.76 | 95.38 | 96.58 | 959,997 | +1.49(+1.56%) |
Sep 24, 2024 | 92.35 | 95.79 | 92.11 | 95.09 | 1,260,137 | +2.44(+2.63%) |
Sep 23, 2024 | 92.90 | 93.43 | 91.68 | 92.66 | 546,395 | +0.17(+0.18%) |
Sep 20, 2024 | 91.75 | 92.55 | 90.71 | 92.49 | 1,470,350 | +0.59(+0.64%) |
Sep 19, 2024 | 93.03 | 93.45 | 91.78 | 91.90 | 583,556 | -0.39(-0.42%) |
Sep 18, 2024 | 91.41 | 93.38 | 90.56 | 92.29 | 465,156 | +1.13(+1.24%) |
Sep 17, 2024 | 93.86 | 94.24 | 91.06 | 91.16 | 703,119 | -2.31(-2.47%) |
Sep 16, 2024 | 93.59 | 94.42 | 93.36 | 93.47 | 342,040 | +0.38(+0.41%) |
Sep 13, 2024 | 92.84 | 93.52 | 92.71 | 93.09 | 332,737 | +0.65(+0.70%) |
Sep 12, 2024 | 91.45 | 92.46 | 90.89 | 92.44 | 305,294 | +0.89(+0.97%) |
Sep 11, 2024 | 90.94 | 91.72 | 90.27 | 91.55 | 305,289 | +0.04(+0.04%) |
Sep 10, 2024 | 91.31 | 92.73 | 90.38 | 91.51 | 531,576 | +0.30(+0.33%) |
Sep 09, 2024 | 91.74 | 92.06 | 90.70 | 91.21 | 517,478 | -0.29(-0.32%) |
Sep 06, 2024 | 93.48 | 94.05 | 91.32 | 91.50 | 383,374 | -1.73(-1.85%) |
Sep 05, 2024 | 93.44 | 93.73 | 92.91 | 93.23 | 374,105 | -0.22(-0.24%) |
Sep 04, 2024 | 92.78 | 93.54 | 92.58 | 93.45 | 499,340 | +0.35(+0.38%) |
Sep 03, 2024 | 92.84 | 93.10 | 92.05 | 93.10 | 482,145 | +0.21(+0.23%) |
Aug 30, 2024 | 91.42 | 93.05 | 90.78 | 92.89 | 602,402 | +1.43(+1.56%) |
Aug 29, 2024 | 91.84 | 92.01 | 90.96 | 91.46 | 366,826 | +0.07(+0.08%) |
Aug 28, 2024 | 91.26 | 91.68 | 90.61 | 91.39 | 416,840 | +0.26(+0.28%) |
Aug 27, 2024 | 90.63 | 91.70 | 90.36 | 91.13 | 310,755 | +0.36(+0.40%) |
Aug 26, 2024 | 91.52 | 92.00 | 90.75 | 90.77 | 339,477 | -0.55(-0.60%) |
Aug 23, 2024 | 89.94 | 91.49 | 89.89 | 91.32 | 543,816 | +1.58(+1.76%) |
Aug 22, 2024 | 89.88 | 90.29 | 89.27 | 89.74 | 416,492 | +0.49(+0.55%) |
Aug 21, 2024 | 88.65 | 89.41 | 88.22 | 89.25 | 463,235 | +0.78(+0.88%) |
Aug 20, 2024 | 88.50 | 88.94 | 87.90 | 88.47 | 685,324 | +0.03(+0.03%) |
Aug 19, 2024 | 88.32 | 88.74 | 87.77 | 88.44 | 732,913 | -0.02(-0.02%) |
Aug 16, 2024 | 89.30 | 89.43 | 88.25 | 88.46 | 426,750 | -0.68(-0.76%) |
Aug 15, 2024 | 88.10 | 89.43 | 87.20 | 89.14 | 506,609 | +2.32(+2.67%) |
Aug 14, 2024 | 86.97 | 87.67 | 86.72 | 86.83 | 281,345 | -0.04(-0.05%) |
Aug 13, 2024 | 87.04 | 87.11 | 85.77 | 86.87 | 660,591 | +0.16(+0.18%) |
Aug 12, 2024 | 85.40 | 86.99 | 85.40 | 86.71 | 652,961 | +1.14(+1.33%) |
Aug 09, 2024 | 86.72 | 87.03 | 85.49 | 85.57 | 760,651 | -1.37(-1.57%) |
Aug 08, 2024 | 85.06 | 87.77 | 85.06 | 86.94 | 876,697 | +2.10(+2.47%) |
Aug 07, 2024 | 85.64 | 86.25 | 84.48 | 84.84 | 829,838 | +0.31(+0.37%) |
Aug 06, 2024 | 85.99 | 87.18 | 82.59 | 84.53 | 2,043,118 | -4.98(-5.56%) |
Aug 05, 2024 | 89.92 | 90.49 | 87.99 | 89.51 | 1,280,809 | -3.03(-3.28%) |
Aug 02, 2024 | 91.57 | 92.87 | 91.16 | 92.55 | 775,577 | -0.31(-0.33%) |