Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 90.40 | 90.88 | 87.29 | 87.37 | 958,080 | -1.72(-1.93%) |
Oct 24, 2024 | 89.21 | 89.96 | 88.20 | 89.09 | 615,757 | +0.65(+0.73%) |
Oct 23, 2024 | 89.51 | 89.79 | 87.51 | 88.44 | 1,085,483 | -1.53(-1.70%) |
Oct 22, 2024 | 91.73 | 91.73 | 89.55 | 89.97 | 1,086,818 | -1.68(-1.83%) |
Oct 21, 2024 | 94.28 | 95.17 | 89.25 | 91.65 | 1,655,777 | -3.26(-3.43%) |
Oct 18, 2024 | 96.21 | 96.37 | 94.00 | 94.91 | 966,630 | -0.14(-0.15%) |
Oct 17, 2024 | 96.14 | 96.63 | 93.62 | 95.05 | 1,174,932 | -0.70(-0.73%) |
Oct 16, 2024 | 94.37 | 96.89 | 93.68 | 95.75 | 1,052,506 | +2.15(+2.30%) |
Oct 15, 2024 | 90.63 | 96.27 | 90.63 | 93.60 | 1,835,658 | +3.12(+3.45%) |
Oct 14, 2024 | 92.97 | 93.27 | 88.70 | 90.48 | 1,552,306 | -2.92(-3.13%) |
Oct 11, 2024 | 91.15 | 93.89 | 90.96 | 93.40 | 1,111,150 | +1.87(+2.04%) |
Oct 10, 2024 | 91.19 | 91.75 | 90.31 | 91.53 | 954,818 | +0.10(+0.11%) |
Oct 09, 2024 | 92.07 | 93.06 | 90.91 | 91.43 | 792,115 | -0.64(-0.70%) |
Oct 08, 2024 | 91.83 | 93.34 | 90.78 | 92.07 | 750,128 | +0.27(+0.29%) |
Oct 07, 2024 | 94.11 | 94.28 | 90.85 | 91.80 | 1,299,178 | -2.47(-2.62%) |
Oct 04, 2024 | 93.22 | 95.88 | 93.01 | 94.27 | 1,921,492 | +4.52(+5.04%) |
Oct 03, 2024 | 88.02 | 89.84 | 87.47 | 89.75 | 1,063,567 | +0.69(+0.77%) |
Oct 02, 2024 | 89.70 | 89.77 | 87.45 | 89.06 | 984,760 | -0.47(-0.52%) |
Oct 01, 2024 | 89.34 | 90.57 | 87.54 | 89.53 | 1,455,435 | +1.18(+1.34%) |
Sep 30, 2024 | 90.60 | 91.97 | 87.39 | 88.35 | 2,314,088 | -4.24(-4.58%) |
Sep 27, 2024 | 96.19 | 98.11 | 92.44 | 92.59 | 2,018,687 | -2.39(-2.52%) |
Sep 26, 2024 | 92.88 | 96.31 | 91.74 | 94.98 | 1,797,919 | +3.94(+4.33%) |
Sep 25, 2024 | 94.46 | 94.46 | 90.94 | 91.04 | 1,673,976 | -2.95(-3.14%) |
Sep 24, 2024 | 97.09 | 97.35 | 93.59 | 93.99 | 1,482,917 | -2.32(-2.41%) |
Sep 23, 2024 | 95.81 | 97.27 | 93.80 | 96.31 | 1,728,823 | +0.90(+0.94%) |
Sep 20, 2024 | 97.40 | 97.68 | 94.56 | 95.41 | 2,731,196 | -2.57(-2.62%) |
Sep 19, 2024 | 99.00 | 99.40 | 95.03 | 97.98 | 2,620,213 | -2.22(-2.22%) |
Sep 18, 2024 | 102.00 | 102.46 | 99.02 | 100.20 | 1,311,529 | -1.56(-1.53%) |
Sep 17, 2024 | 99.74 | 102.27 | 99.10 | 101.76 | 1,621,112 | +2.84(+2.87%) |
Sep 16, 2024 | 97.01 | 101.19 | 96.80 | 98.92 | 2,333,782 | +2.36(+2.44%) |
Sep 13, 2024 | 94.94 | 98.57 | 94.58 | 96.56 | 2,824,308 | +4.03(+4.36%) |
Sep 12, 2024 | 90.13 | 93.05 | 88.53 | 92.53 | 1,968,663 | +2.95(+3.29%) |
Sep 11, 2024 | 84.46 | 89.96 | 84.39 | 89.58 | 2,965,011 | +5.61(+6.68%) |
Sep 10, 2024 | 84.19 | 84.95 | 81.59 | 83.97 | 1,808,451 | -0.10(-0.12%) |
Sep 09, 2024 | 79.00 | 85.13 | 78.47 | 84.07 | 2,721,162 | +4.90(+6.19%) |
Sep 06, 2024 | 76.05 | 80.44 | 76.03 | 79.17 | 2,330,976 | +3.12(+4.10%) |
Sep 05, 2024 | 75.25 | 76.86 | 73.60 | 76.05 | 1,075,761 | +1.51(+2.03%) |
Sep 04, 2024 | 74.47 | 75.39 | 72.91 | 74.54 | 1,649,279 | -1.74(-2.28%) |
Sep 03, 2024 | 75.30 | 77.53 | 74.20 | 76.28 | 1,930,052 | +0.85(+1.13%) |
Aug 30, 2024 | 78.35 | 79.19 | 74.12 | 75.43 | 2,446,909 | -2.81(-3.59%) |
Aug 29, 2024 | 82.81 | 83.83 | 76.24 | 78.24 | 4,733,084 | -0.70(-0.89%) |
Aug 28, 2024 | 81.85 | 82.99 | 78.37 | 78.94 | 3,902,791 | -3.58(-4.34%) |
Aug 27, 2024 | 83.03 | 84.00 | 82.04 | 82.52 | 1,895,545 | -1.17(-1.40%) |
Aug 26, 2024 | 82.70 | 84.65 | 81.99 | 83.69 | 1,621,408 | +1.23(+1.49%) |
Aug 23, 2024 | 81.88 | 82.83 | 81.17 | 82.46 | 1,214,721 | +2.02(+2.51%) |
Aug 22, 2024 | 80.74 | 81.64 | 79.57 | 80.44 | 1,308,982 | -0.23(-0.29%) |
Aug 21, 2024 | 79.95 | 81.49 | 79.65 | 80.67 | 2,280,049 | +3.36(+4.35%) |
Aug 20, 2024 | 77.51 | 79.26 | 76.65 | 77.31 | 997,866 | -0.81(-1.04%) |
Aug 19, 2024 | 76.62 | 79.70 | 76.45 | 78.12 | 2,240,847 | +1.16(+1.51%) |
Aug 16, 2024 | 74.27 | 77.06 | 73.98 | 76.96 | 2,023,548 | +1.63(+2.16%) |
Aug 15, 2024 | 72.19 | 76.10 | 72.12 | 75.33 | 3,028,451 | +6.97(+10.20%) |
Aug 14, 2024 | 68.69 | 70.75 | 68.29 | 68.36 | 1,702,282 | +0.55(+0.81%) |
Aug 13, 2024 | 66.62 | 68.23 | 66.25 | 67.81 | 1,340,717 | +1.08(+1.62%) |
Aug 12, 2024 | 67.14 | 68.54 | 66.28 | 66.73 | 1,362,903 | -0.01(-0.01%) |
Aug 09, 2024 | 66.60 | 67.97 | 65.79 | 66.74 | 1,349,516 | +0.27(+0.41%) |
Aug 08, 2024 | 65.11 | 67.99 | 65.06 | 66.47 | 1,636,561 | +1.50(+2.31%) |
Aug 07, 2024 | 66.38 | 68.10 | 64.87 | 64.97 | 1,290,926 | -1.39(-2.09%) |
Aug 06, 2024 | 67.51 | 67.51 | 66.08 | 66.36 | 1,716,866 | -0.86(-1.28%) |
Aug 05, 2024 | 65.65 | 68.30 | 65.15 | 67.22 | 2,296,367 | -1.97(-2.85%) |
Aug 02, 2024 | 68.26 | 71.11 | 67.11 | 69.19 | 1,490,529 | -0.83(-1.19%) |