Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 92.23 | 92.68 | 92.00 | 92.31 | 2,617,539 | +0.24(+0.26%) |
Oct 17, 2024 | 92.73 | 92.78 | 91.73 | 92.07 | 1,426,814 | +0.07(+0.08%) |
Oct 16, 2024 | 92.38 | 92.38 | 91.17 | 92.00 | 1,738,887 | -0.43(-0.47%) |
Oct 15, 2024 | 93.50 | 93.56 | 92.24 | 92.43 | 2,487,414 | -0.90(-0.96%) |
Oct 14, 2024 | 93.44 | 93.69 | 92.84 | 93.33 | 5,191,937 | +0.51(+0.55%) |
Oct 11, 2024 | 92.42 | 92.99 | 92.37 | 92.82 | 2,588,106 | +0.46(+0.50%) |
Oct 10, 2024 | 91.38 | 92.42 | 91.24 | 92.36 | 6,154,918 | +0.63(+0.69%) |
Oct 09, 2024 | 90.79 | 91.89 | 90.59 | 91.73 | 4,216,754 | +1.15(+1.27%) |
Oct 08, 2024 | 89.07 | 90.69 | 89.07 | 90.58 | 2,653,163 | +1.90(+2.14%) |
Oct 07, 2024 | 89.55 | 89.82 | 88.50 | 88.68 | 3,368,551 | -1.22(-1.36%) |
Oct 04, 2024 | 89.32 | 89.92 | 88.71 | 89.90 | 2,123,729 | +1.59(+1.80%) |
Oct 03, 2024 | 87.68 | 88.64 | 87.68 | 88.31 | 3,772,882 | +0.09(+0.10%) |
Oct 02, 2024 | 87.45 | 88.60 | 87.31 | 88.22 | 3,442,690 | +0.74(+0.85%) |
Oct 01, 2024 | 89.39 | 89.52 | 87.23 | 87.48 | 2,830,499 | -1.89(-2.11%) |
Sep 30, 2024 | 88.85 | 89.46 | 88.48 | 89.37 | 2,879,621 | +0.13(+0.15%) |
Sep 27, 2024 | 89.32 | 89.55 | 88.90 | 89.24 | 4,171,570 | -0.08(-0.09%) |
Sep 26, 2024 | 89.84 | 89.99 | 88.55 | 89.32 | 2,506,924 | +0.46(+0.52%) |
Sep 25, 2024 | 89.06 | 89.44 | 88.72 | 88.86 | 1,675,904 | -0.46(-0.52%) |
Sep 24, 2024 | 89.48 | 89.50 | 88.44 | 89.32 | 2,182,684 | +0.11(+0.12%) |
Sep 23, 2024 | 89.39 | 89.53 | 89.03 | 89.21 | 1,528,742 | +0.01(+0.01%) |
Sep 20, 2024 | 88.80 | 89.31 | 88.33 | 89.20 | 6,398,593 | +0.01(+0.01%) |
Sep 19, 2024 | 88.98 | 89.58 | 88.51 | 89.19 | 3,285,020 | +2.32(+2.67%) |
Sep 18, 2024 | 87.64 | 88.02 | 86.66 | 86.87 | 3,005,959 | -0.75(-0.86%) |
Sep 17, 2024 | 88.66 | 88.66 | 87.34 | 87.62 | 2,641,183 | -0.40(-0.45%) |
Sep 16, 2024 | 87.52 | 88.35 | 87.52 | 88.02 | 4,878,610 | +0.69(+0.79%) |
Sep 13, 2024 | 87.33 | 87.72 | 86.96 | 87.33 | 3,664,084 | -0.26(-0.30%) |
Sep 12, 2024 | 86.86 | 87.75 | 86.67 | 87.59 | 2,898,466 | +0.92(+1.06%) |
Sep 11, 2024 | 85.44 | 86.82 | 84.20 | 86.67 | 3,133,793 | +0.92(+1.07%) |
Sep 10, 2024 | 85.58 | 85.83 | 84.67 | 85.75 | 4,886,057 | +1.34(+1.59%) |
Sep 09, 2024 | 83.96 | 84.90 | 83.84 | 84.41 | 4,425,833 | +1.05(+1.26%) |
Sep 06, 2024 | 84.76 | 85.12 | 82.83 | 83.36 | 10,428,672 | -1.03(-1.22%) |
Sep 05, 2024 | 84.19 | 84.89 | 83.73 | 84.39 | 1,893,429 | -0.32(-0.38%) |
Sep 04, 2024 | 83.92 | 85.15 | 83.84 | 84.71 | 2,658,587 | -0.19(-0.22%) |
Sep 03, 2024 | 86.56 | 87.14 | 84.46 | 84.90 | 2,432,118 | -1.90(-2.19%) |
Aug 30, 2024 | 86.89 | 87.00 | 85.91 | 86.80 | 2,877,051 | +0.51(+0.59%) |
Aug 29, 2024 | 86.36 | 87.61 | 86.19 | 86.29 | 3,924,382 | +1.04(+1.22%) |
Aug 28, 2024 | 85.96 | 86.31 | 84.79 | 85.25 | 3,112,293 | -1.07(-1.24%) |
Aug 27, 2024 | 85.31 | 86.46 | 85.31 | 86.32 | 1,908,056 | +0.23(+0.27%) |
Aug 26, 2024 | 86.18 | 86.73 | 85.91 | 86.09 | 2,748,571 | -0.28(-0.32%) |
Aug 23, 2024 | 86.72 | 86.83 | 85.45 | 86.37 | 3,014,700 | +0.49(+0.57%) |
Aug 22, 2024 | 87.32 | 87.74 | 85.78 | 85.88 | 1,732,822 | -1.34(-1.54%) |
Aug 21, 2024 | 86.65 | 87.26 | 86.44 | 87.22 | 3,858,939 | +0.53(+0.61%) |
Aug 20, 2024 | 86.53 | 87.07 | 86.45 | 86.69 | 1,806,982 | +0.19(+0.22%) |
Aug 19, 2024 | 85.52 | 86.50 | 85.40 | 86.50 | 1,982,840 | +0.98(+1.15%) |
Aug 16, 2024 | 85.18 | 85.72 | 84.95 | 85.52 | 1,467,175 | +0.10(+0.12%) |
Aug 15, 2024 | 84.66 | 85.51 | 84.66 | 85.42 | 2,546,517 | +1.54(+1.84%) |
Aug 14, 2024 | 83.40 | 84.28 | 83.13 | 83.88 | 1,748,873 | +0.47(+0.56%) |
Aug 13, 2024 | 82.38 | 83.60 | 82.36 | 83.41 | 6,022,353 | +1.47(+1.79%) |
Aug 12, 2024 | 82.56 | 82.72 | 81.60 | 81.94 | 2,112,407 | -0.53(-0.64%) |
Aug 09, 2024 | 81.46 | 82.63 | 81.39 | 82.47 | 2,404,164 | +0.91(+1.12%) |
Aug 08, 2024 | 80.24 | 81.72 | 79.67 | 81.56 | 5,824,308 | +2.61(+3.31%) |
Aug 07, 2024 | 80.66 | 81.55 | 78.89 | 78.95 | 3,166,403 | -0.16(-0.20%) |
Aug 06, 2024 | 79.09 | 80.20 | 78.51 | 79.11 | 5,303,905 | +1.17(+1.50%) |
Aug 05, 2024 | 75.96 | 79.12 | 75.96 | 77.94 | 6,484,409 | -2.27(-2.83%) |
Aug 02, 2024 | 80.67 | 80.82 | 79.17 | 80.21 | 11,362,898 | -2.77(-3.34%) |