Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 91.63 | 92.67 | 90.92 | 92.28 | 2,635,082 | +0.58(+0.63%) |
Oct 11, 2024 | 90.30 | 91.80 | 90.12 | 91.70 | 3,447,525 | +1.20(+1.33%) |
Oct 10, 2024 | 89.65 | 90.96 | 89.13 | 90.50 | 5,325,276 | +0.45(+0.50%) |
Oct 09, 2024 | 88.22 | 90.25 | 88.22 | 90.05 | 4,690,186 | +0.82(+0.92%) |
Oct 08, 2024 | 88.30 | 89.36 | 87.84 | 89.23 | 3,244,511 | +0.50(+0.56%) |
Oct 07, 2024 | 88.25 | 89.00 | 87.79 | 88.73 | 2,637,778 | -0.38(-0.43%) |
Oct 04, 2024 | 88.30 | 89.12 | 87.67 | 89.11 | 3,419,259 | +0.45(+0.51%) |
Oct 03, 2024 | 88.29 | 89.02 | 87.74 | 88.66 | 3,104,282 | -0.86(-0.96%) |
Oct 02, 2024 | 89.32 | 90.31 | 89.14 | 89.52 | 3,033,805 | -1.32(-1.45%) |
Oct 01, 2024 | 91.72 | 92.01 | 89.70 | 90.84 | 3,314,905 | -1.90(-2.05%) |
Sep 30, 2024 | 91.26 | 92.83 | 90.70 | 92.74 | 3,367,627 | +0.24(+0.26%) |
Sep 27, 2024 | 91.90 | 93.22 | 90.89 | 92.50 | 3,862,300 | -0.74(-0.79%) |
Sep 26, 2024 | 93.39 | 94.14 | 92.81 | 93.24 | 3,397,119 | +1.34(+1.46%) |
Sep 25, 2024 | 92.46 | 92.51 | 91.42 | 91.90 | 3,216,979 | +0.41(+0.45%) |
Sep 24, 2024 | 91.18 | 91.95 | 91.05 | 91.49 | 3,335,597 | -0.48(-0.52%) |
Sep 23, 2024 | 92.42 | 93.03 | 91.22 | 91.97 | 3,396,796 | -0.92(-0.99%) |
Sep 20, 2024 | 92.21 | 93.07 | 91.50 | 92.89 | 4,795,735 | +0.16(+0.17%) |
Sep 19, 2024 | 92.76 | 92.97 | 91.58 | 92.73 | 4,259,054 | +2.69(+2.99%) |
Sep 18, 2024 | 89.86 | 91.84 | 89.21 | 90.04 | 3,928,187 | +0.77(+0.86%) |
Sep 17, 2024 | 89.03 | 89.79 | 88.51 | 89.27 | 2,729,337 | +0.10(+0.11%) |
Sep 16, 2024 | 87.99 | 89.31 | 87.68 | 89.17 | 3,096,230 | +1.68(+1.92%) |
Sep 13, 2024 | 87.35 | 88.04 | 87.05 | 87.49 | 3,235,387 | +0.83(+0.96%) |
Sep 12, 2024 | 85.46 | 86.88 | 85.29 | 86.66 | 2,600,288 | +1.38(+1.62%) |
Sep 11, 2024 | 84.63 | 85.42 | 82.63 | 85.28 | 2,770,155 | -0.33(-0.39%) |
Sep 10, 2024 | 84.80 | 85.75 | 84.19 | 85.61 | 3,909,671 | +1.31(+1.55%) |
Sep 09, 2024 | 83.87 | 84.53 | 82.79 | 84.30 | 6,119,577 | -1.03(-1.21%) |
Sep 06, 2024 | 86.32 | 86.72 | 84.18 | 85.33 | 6,131,582 | +0.86(+1.02%) |
Sep 05, 2024 | 84.87 | 85.09 | 82.93 | 84.47 | 6,570,475 | -0.71(-0.83%) |
Sep 04, 2024 | 87.66 | 87.81 | 85.05 | 85.18 | 6,484,979 | -2.89(-3.28%) |
Sep 03, 2024 | 89.85 | 90.74 | 87.31 | 88.07 | 4,360,056 | -2.70(-2.97%) |
Aug 30, 2024 | 88.41 | 91.02 | 88.31 | 90.77 | 6,967,568 | +2.46(+2.79%) |
Aug 29, 2024 | 87.60 | 88.91 | 87.40 | 88.31 | 2,925,504 | +0.59(+0.67%) |
Aug 28, 2024 | 87.21 | 87.97 | 87.12 | 87.72 | 2,360,072 | -0.40(-0.45%) |
Aug 27, 2024 | 90.09 | 90.25 | 87.16 | 88.12 | 4,615,572 | -1.93(-2.14%) |
Aug 26, 2024 | 90.30 | 90.96 | 89.92 | 90.05 | 3,816,721 | -0.13(-0.14%) |
Aug 23, 2024 | 88.55 | 90.31 | 88.10 | 90.18 | 3,827,730 | +2.39(+2.72%) |
Aug 22, 2024 | 87.62 | 88.45 | 87.17 | 87.79 | 4,328,142 | +0.74(+0.85%) |
Aug 21, 2024 | 85.20 | 87.08 | 85.18 | 87.05 | 3,665,325 | +2.10(+2.47%) |
Aug 20, 2024 | 84.97 | 85.42 | 84.37 | 84.95 | 2,263,312 | +0.31(+0.36%) |
Aug 19, 2024 | 84.11 | 85.11 | 83.75 | 84.64 | 1,997,214 | +0.80(+0.95%) |
Aug 16, 2024 | 84.78 | 85.04 | 83.15 | 83.85 | 2,988,170 | -1.43(-1.68%) |
Aug 15, 2024 | 83.85 | 85.31 | 82.97 | 85.28 | 4,116,419 | +2.26(+2.72%) |
Aug 14, 2024 | 83.87 | 83.92 | 82.38 | 83.02 | 5,426,645 | -0.10(-0.12%) |
Aug 13, 2024 | 81.88 | 83.14 | 81.49 | 83.12 | 2,738,872 | +1.54(+1.89%) |
Aug 12, 2024 | 82.35 | 82.66 | 80.63 | 81.57 | 3,359,956 | -0.47(-0.57%) |
Aug 09, 2024 | 81.79 | 82.99 | 81.28 | 82.04 | 3,964,266 | +0.83(+1.02%) |
Aug 08, 2024 | 81.49 | 82.47 | 80.36 | 81.22 | 6,637,435 | +5.43(+7.16%) |
Aug 07, 2024 | 79.20 | 79.28 | 75.35 | 75.79 | 6,032,014 | -2.30(-2.95%) |
Aug 06, 2024 | 74.17 | 78.69 | 74.06 | 78.09 | 5,875,441 | +1.25(+1.62%) |
Aug 05, 2024 | 74.52 | 78.09 | 73.73 | 76.84 | 5,444,298 | -1.92(-2.44%) |
Aug 02, 2024 | 78.24 | 79.89 | 77.14 | 78.77 | 6,084,268 | -2.75(-3.37%) |
|