Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 98.23 | 98.74 | 97.56 | 98.66 | 189,495 | -0.41(-0.41%) |
Oct 17, 2024 | 99.75 | 99.83 | 98.73 | 99.07 | 138,984 | -0.52(-0.52%) |
Oct 16, 2024 | 99.39 | 100.72 | 99.39 | 99.59 | 186,359 | +0.52(+0.52%) |
Oct 15, 2024 | 99.13 | 100.79 | 99.00 | 99.07 | 198,778 | +0.04(+0.04%) |
Oct 14, 2024 | 98.26 | 99.41 | 97.43 | 99.03 | 275,149 | +0.82(+0.83%) |
Oct 11, 2024 | 96.41 | 99.19 | 96.41 | 98.21 | 354,980 | +1.78(+1.85%) |
Oct 10, 2024 | 95.40 | 96.53 | 94.79 | 96.43 | 317,019 | +0.36(+0.37%) |
Oct 09, 2024 | 96.00 | 96.83 | 95.92 | 96.07 | 235,964 | +0.04(+0.04%) |
Oct 08, 2024 | 95.96 | 97.17 | 95.47 | 96.03 | 296,638 | -0.04(-0.04%) |
Oct 07, 2024 | 98.58 | 98.58 | 95.35 | 96.07 | 341,259 | -1.65(-1.69%) |
Oct 04, 2024 | 97.75 | 98.03 | 96.50 | 97.72 | 236,170 | +1.38(+1.43%) |
Oct 03, 2024 | 97.36 | 97.73 | 95.68 | 96.34 | 437,373 | -1.26(-1.29%) |
Oct 02, 2024 | 98.45 | 99.26 | 96.88 | 97.60 | 278,662 | -1.19(-1.20%) |
Oct 01, 2024 | 99.80 | 100.20 | 98.13 | 98.79 | 265,676 | -0.44(-0.44%) |
Sep 30, 2024 | 99.55 | 100.13 | 98.25 | 99.23 | 255,235 | -0.80(-0.80%) |
Sep 27, 2024 | 100.20 | 101.47 | 99.23 | 100.03 | 205,715 | +1.01(+1.02%) |
Sep 26, 2024 | 97.86 | 99.64 | 97.71 | 99.02 | 238,333 | +2.30(+2.38%) |
Sep 25, 2024 | 100.20 | 100.20 | 96.41 | 96.72 | 364,266 | -3.67(-3.66%) |
Sep 24, 2024 | 102.49 | 102.96 | 100.36 | 100.39 | 250,397 | -1.83(-1.79%) |
Sep 23, 2024 | 101.05 | 102.23 | 100.31 | 102.22 | 291,502 | +1.56(+1.55%) |
Sep 20, 2024 | 99.98 | 101.61 | 98.81 | 100.66 | 681,023 | +0.21(+0.21%) |
Sep 19, 2024 | 101.81 | 102.05 | 100.03 | 100.45 | 212,877 | +0.62(+0.62%) |
Sep 18, 2024 | 100.15 | 101.88 | 99.37 | 99.83 | 254,126 | +0.02(+0.02%) |
Sep 17, 2024 | 99.51 | 100.56 | 98.69 | 99.81 | 354,186 | +1.22(+1.24%) |
Sep 16, 2024 | 99.31 | 99.86 | 98.07 | 98.59 | 277,797 | -0.39(-0.39%) |
Sep 13, 2024 | 98.08 | 99.87 | 98.08 | 98.98 | 267,674 | +2.03(+2.09%) |
Sep 12, 2024 | 97.55 | 97.87 | 96.74 | 96.95 | 235,577 | -0.26(-0.27%) |
Sep 11, 2024 | 96.80 | 97.41 | 94.80 | 97.21 | 337,081 | +0.58(+0.60%) |
Sep 10, 2024 | 98.26 | 98.50 | 95.94 | 96.63 | 344,229 | -2.02(-2.05%) |
Sep 09, 2024 | 100.24 | 100.72 | 98.03 | 98.65 | 419,558 | -1.13(-1.13%) |
Sep 06, 2024 | 102.62 | 103.44 | 99.65 | 99.78 | 324,557 | -2.64(-2.58%) |
Sep 05, 2024 | 105.38 | 105.56 | 102.33 | 102.42 | 255,635 | -2.34(-2.23%) |
Sep 04, 2024 | 104.93 | 106.36 | 104.26 | 104.76 | 478,148 | -0.33(-0.31%) |
Sep 03, 2024 | 106.82 | 108.42 | 104.96 | 105.09 | 381,965 | -2.82(-2.61%) |
Aug 30, 2024 | 107.60 | 108.04 | 106.34 | 107.91 | 232,987 | +0.98(+0.92%) |
Aug 29, 2024 | 106.42 | 107.93 | 105.20 | 106.93 | 191,002 | +1.55(+1.47%) |
Aug 28, 2024 | 105.51 | 106.59 | 104.88 | 105.38 | 198,406 | -0.63(-0.59%) |
Aug 27, 2024 | 104.90 | 106.38 | 104.39 | 106.01 | 174,300 | +0.76(+0.72%) |
Aug 26, 2024 | 106.32 | 106.99 | 105.07 | 105.25 | 226,265 | -0.47(-0.44%) |
Aug 23, 2024 | 104.35 | 106.46 | 104.01 | 105.72 | 332,759 | +2.43(+2.35%) |
Aug 22, 2024 | 104.46 | 105.05 | 103.10 | 103.29 | 255,728 | -0.88(-0.84%) |
Aug 21, 2024 | 103.47 | 104.66 | 102.21 | 104.17 | 226,497 | +1.65(+1.61%) |
Aug 20, 2024 | 103.55 | 104.00 | 102.38 | 102.52 | 220,286 | -0.94(-0.91%) |
Aug 19, 2024 | 103.02 | 103.74 | 102.78 | 103.46 | 312,359 | +0.45(+0.44%) |
Aug 16, 2024 | 101.45 | 103.74 | 101.45 | 103.01 | 361,763 | +1.64(+1.62%) |
Aug 15, 2024 | 101.52 | 101.99 | 100.82 | 101.37 | 165,360 | +1.69(+1.70%) |
Aug 14, 2024 | 100.72 | 100.86 | 99.19 | 99.68 | 269,370 | -0.64(-0.64%) |
Aug 13, 2024 | 97.53 | 101.06 | 97.24 | 100.32 | 462,572 | +3.26(+3.36%) |
Aug 12, 2024 | 98.09 | 98.35 | 96.82 | 97.06 | 370,244 | -0.74(-0.76%) |
Aug 09, 2024 | 97.41 | 98.29 | 96.45 | 97.80 | 291,191 | +0.07(+0.07%) |
Aug 08, 2024 | 96.77 | 99.87 | 96.42 | 97.73 | 405,659 | +1.84(+1.92%) |
Aug 07, 2024 | 95.81 | 98.02 | 95.78 | 95.89 | 379,809 | +2.27(+2.42%) |
Aug 06, 2024 | 92.64 | 95.25 | 92.46 | 93.62 | 421,089 | +0.94(+1.01%) |
Aug 05, 2024 | 92.44 | 94.45 | 91.07 | 92.68 | 388,962 | -3.37(-3.51%) |
Aug 02, 2024 | 97.18 | 97.42 | 95.31 | 96.05 | 262,262 | -3.48(-3.50%) |
|