Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 100.83 | 100.84 | 99.76 | 100.69 | 3,111,830 | -0.22(-0.22%) |
Oct 17, 2024 | 101.75 | 101.81 | 100.57 | 100.91 | 2,008,872 | -0.41(-0.40%) |
Oct 16, 2024 | 100.10 | 101.71 | 99.86 | 101.32 | 2,695,091 | +1.66(+1.67%) |
Oct 15, 2024 | 99.37 | 100.61 | 99.28 | 99.66 | 3,174,794 | +0.87(+0.88%) |
Oct 14, 2024 | 98.35 | 98.94 | 98.16 | 98.79 | 2,510,899 | +0.54(+0.55%) |
Oct 11, 2024 | 97.30 | 98.37 | 97.26 | 98.25 | 1,849,144 | +1.03(+1.06%) |
Oct 10, 2024 | 97.73 | 98.34 | 97.05 | 97.22 | 1,668,856 | -0.50(-0.51%) |
Oct 09, 2024 | 98.04 | 98.49 | 97.41 | 97.72 | 1,777,062 | -0.48(-0.49%) |
Oct 08, 2024 | 98.08 | 98.69 | 97.90 | 98.20 | 2,194,214 | +0.14(+0.14%) |
Oct 07, 2024 | 99.63 | 99.78 | 97.68 | 98.06 | 2,928,848 | -2.22(-2.21%) |
Oct 04, 2024 | 100.47 | 100.84 | 99.61 | 100.28 | 1,900,834 | -1.09(-1.08%) |
Oct 03, 2024 | 101.95 | 102.45 | 101.23 | 101.37 | 3,053,946 | -0.44(-0.43%) |
Oct 02, 2024 | 101.39 | 102.19 | 101.27 | 101.81 | 2,580,313 | -0.41(-0.40%) |
Oct 01, 2024 | 102.28 | 102.90 | 101.67 | 102.22 | 2,072,225 | -0.38(-0.37%) |
Sep 30, 2024 | 101.87 | 102.92 | 101.41 | 102.60 | 2,890,380 | +0.76(+0.75%) |
Sep 27, 2024 | 101.24 | 102.14 | 101.00 | 101.84 | 2,019,242 | +1.10(+1.09%) |
Sep 26, 2024 | 101.00 | 101.40 | 100.54 | 100.74 | 2,436,613 | -0.41(-0.41%) |
Sep 25, 2024 | 101.56 | 101.91 | 100.79 | 101.15 | 2,649,264 | -0.27(-0.27%) |
Sep 24, 2024 | 101.84 | 103.02 | 101.28 | 101.42 | 3,226,996 | -1.11(-1.08%) |
Sep 23, 2024 | 102.94 | 102.98 | 101.95 | 102.53 | 2,720,563 | +0.38(+0.37%) |
Sep 20, 2024 | 102.00 | 102.25 | 101.07 | 102.15 | 5,395,289 | +0.41(+0.40%) |
Sep 19, 2024 | 102.27 | 102.84 | 101.28 | 101.74 | 4,300,359 | -1.48(-1.43%) |
Sep 18, 2024 | 104.15 | 104.36 | 102.55 | 103.22 | 1,890,931 | -0.99(-0.95%) |
Sep 17, 2024 | 104.71 | 104.94 | 103.92 | 104.21 | 1,724,182 | -0.74(-0.71%) |
Sep 16, 2024 | 104.32 | 105.18 | 104.04 | 104.95 | 2,171,944 | +0.78(+0.75%) |
Sep 13, 2024 | 103.21 | 104.20 | 102.57 | 104.17 | 1,425,949 | +1.18(+1.15%) |
Sep 12, 2024 | 102.77 | 103.40 | 102.26 | 102.99 | 2,098,125 | -0.06(-0.06%) |
Sep 11, 2024 | 103.12 | 103.27 | 101.68 | 103.05 | 2,429,442 | -0.18(-0.17%) |
Sep 10, 2024 | 104.10 | 104.41 | 102.73 | 103.23 | 2,932,039 | -0.43(-0.41%) |
Sep 09, 2024 | 102.65 | 103.86 | 102.05 | 103.66 | 2,538,338 | +1.61(+1.58%) |
Sep 06, 2024 | 103.48 | 103.55 | 101.97 | 102.05 | 3,659,215 | -1.05(-1.02%) |
Sep 05, 2024 | 103.04 | 103.40 | 101.41 | 103.10 | 3,209,323 | +0.67(+0.65%) |
Sep 04, 2024 | 101.95 | 103.10 | 101.56 | 102.43 | 2,843,849 | +0.86(+0.85%) |
Sep 03, 2024 | 100.19 | 101.99 | 100.00 | 101.57 | 3,379,659 | +1.29(+1.29%) |
Aug 30, 2024 | 99.94 | 100.98 | 99.66 | 100.28 | 2,892,139 | +0.53(+0.53%) |
Aug 29, 2024 | 98.67 | 99.79 | 98.09 | 99.75 | 2,749,676 | +1.21(+1.23%) |
Aug 28, 2024 | 98.95 | 99.84 | 98.50 | 98.54 | 3,244,071 | +0.00(+0.00%) |
Aug 27, 2024 | 99.02 | 99.42 | 98.20 | 98.54 | 2,447,207 | -0.48(-0.48%) |
Aug 26, 2024 | 98.60 | 99.81 | 98.50 | 99.02 | 1,720,880 | +0.77(+0.78%) |
Aug 23, 2024 | 98.56 | 99.21 | 98.03 | 98.25 | 3,530,582 | -0.04(-0.04%) |
Aug 22, 2024 | 97.67 | 98.38 | 97.65 | 98.29 | 1,974,708 | +0.28(+0.29%) |
Aug 21, 2024 | 97.99 | 98.74 | 97.64 | 98.01 | 2,220,015 | +0.37(+0.38%) |
Aug 20, 2024 | 97.40 | 97.90 | 97.31 | 97.64 | 1,802,131 | +0.10(+0.10%) |
Aug 19, 2024 | 97.18 | 97.74 | 96.73 | 97.54 | 1,903,630 | +0.60(+0.62%) |
Aug 16, 2024 | 96.42 | 97.17 | 95.95 | 96.94 | 2,978,606 | +0.38(+0.39%) |
Aug 15, 2024 | 96.98 | 97.18 | 96.17 | 96.56 | 3,008,448 | -0.68(-0.70%) |
Aug 14, 2024 | 97.36 | 98.30 | 97.05 | 97.24 | 3,292,850 | -0.89(-0.91%) |
Aug 13, 2024 | 97.53 | 98.37 | 97.48 | 98.13 | 2,764,078 | +0.99(+1.02%) |
Aug 12, 2024 | 97.49 | 97.49 | 96.62 | 97.14 | 3,129,968 | -0.39(-0.40%) |
Aug 09, 2024 | 97.43 | 97.95 | 96.11 | 97.53 | 3,029,748 | +0.37(+0.38%) |
Aug 08, 2024 | 98.21 | 99.04 | 96.99 | 97.16 | 3,105,615 | -1.52(-1.54%) |
Aug 07, 2024 | 97.96 | 99.71 | 97.47 | 98.68 | 4,530,651 | +1.27(+1.30%) |
Aug 06, 2024 | 96.41 | 98.53 | 96.35 | 97.41 | 4,565,574 | +0.23(+0.23%) |
Aug 05, 2024 | 103.30 | 103.47 | 97.09 | 97.18 | 3,987,146 | -3.70(-3.66%) |
Aug 02, 2024 | 102.66 | 103.41 | 98.83 | 100.88 | 4,497,624 | +0.55(+0.54%) |