Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 90.24 | 91.17 | 89.34 | 91.01 | 73,301 | +0.73(+0.81%) |
Dec 23, 2024 | 89.92 | 90.32 | 88.99 | 90.28 | 177,895 | -0.07(-0.08%) |
Dec 20, 2024 | 88.71 | 92.16 | 88.71 | 90.35 | 1,109,008 | +0.99(+1.11%) |
Dec 19, 2024 | 90.00 | 90.97 | 89.12 | 89.36 | 179,036 | -0.24(-0.27%) |
Dec 18, 2024 | 95.13 | 95.55 | 88.88 | 89.60 | 339,926 | -5.04(-5.33%) |
Dec 17, 2024 | 96.10 | 96.25 | 94.42 | 94.64 | 312,659 | -1.94(-2.01%) |
Dec 16, 2024 | 94.49 | 97.22 | 94.18 | 96.58 | 311,434 | +1.96(+2.07%) |
Dec 13, 2024 | 94.71 | 95.41 | 94.11 | 94.62 | 162,125 | -0.27(-0.28%) |
Dec 12, 2024 | 94.81 | 95.28 | 93.96 | 94.89 | 243,562 | +0.16(+0.17%) |
Dec 11, 2024 | 96.58 | 96.63 | 94.51 | 94.73 | 330,723 | -1.23(-1.28%) |
Dec 10, 2024 | 95.58 | 96.25 | 94.54 | 95.96 | 220,520 | +0.44(+0.46%) |
Dec 09, 2024 | 95.03 | 96.57 | 94.55 | 95.52 | 190,260 | +0.89(+0.94%) |
Dec 06, 2024 | 94.47 | 95.52 | 93.75 | 94.63 | 216,067 | +1.07(+1.14%) |
Dec 05, 2024 | 95.04 | 95.72 | 93.48 | 93.56 | 197,999 | -1.56(-1.64%) |
Dec 04, 2024 | 95.20 | 96.23 | 94.72 | 95.12 | 242,697 | +0.18(+0.19%) |
Dec 03, 2024 | 97.39 | 97.39 | 94.44 | 94.94 | 356,455 | -2.20(-2.26%) |
Dec 02, 2024 | 96.89 | 97.95 | 96.01 | 97.14 | 314,941 | +0.43(+0.44%) |
Nov 29, 2024 | 97.11 | 98.12 | 95.94 | 96.71 | 177,087 | +0.50(+0.52%) |
Nov 27, 2024 | 97.20 | 98.10 | 95.68 | 96.21 | 199,692 | -0.60(-0.62%) |
Nov 26, 2024 | 98.73 | 99.00 | 96.39 | 96.81 | 355,803 | -2.74(-2.75%) |
Nov 25, 2024 | 97.42 | 100.51 | 97.13 | 99.55 | 375,866 | +3.00(+3.11%) |
Nov 22, 2024 | 94.07 | 97.01 | 94.07 | 96.55 | 343,872 | +3.29(+3.53%) |
Nov 21, 2024 | 92.95 | 93.90 | 92.63 | 93.26 | 237,188 | +0.72(+0.78%) |
Nov 20, 2024 | 91.08 | 92.99 | 90.75 | 92.54 | 284,394 | +0.78(+0.85%) |
Nov 19, 2024 | 90.58 | 92.19 | 90.53 | 91.76 | 346,696 | +0.48(+0.53%) |
Nov 18, 2024 | 91.77 | 92.05 | 90.49 | 91.28 | 275,005 | -0.13(-0.14%) |
Nov 15, 2024 | 94.23 | 94.56 | 91.06 | 91.41 | 307,003 | -2.43(-2.59%) |
Nov 14, 2024 | 96.09 | 96.29 | 93.31 | 93.84 | 419,723 | -1.76(-1.84%) |
Nov 13, 2024 | 97.25 | 98.64 | 95.22 | 95.60 | 408,587 | -1.03(-1.07%) |
Nov 12, 2024 | 100.11 | 100.69 | 96.51 | 96.63 | 361,802 | -3.51(-3.51%) |
Nov 11, 2024 | 100.14 | 102.34 | 99.78 | 100.14 | 377,997 | +0.57(+0.57%) |
Nov 08, 2024 | 100.50 | 100.72 | 98.43 | 99.57 | 414,790 | -0.94(-0.94%) |
Nov 07, 2024 | 101.69 | 104.00 | 100.09 | 100.51 | 324,876 | -2.17(-2.11%) |
Nov 06, 2024 | 98.35 | 103.33 | 94.63 | 102.68 | 1,206,231 | -1.27(-1.22%) |
Nov 05, 2024 | 103.59 | 105.30 | 103.59 | 103.95 | 404,370 | +0.07(+0.07%) |
Nov 04, 2024 | 102.80 | 105.03 | 102.80 | 103.88 | 155,142 | +0.68(+0.66%) |
Nov 01, 2024 | 103.09 | 104.27 | 102.35 | 103.20 | 203,011 | +0.65(+0.63%) |
Oct 31, 2024 | 102.88 | 103.86 | 102.19 | 102.55 | 201,328 | -0.91(-0.88%) |
Oct 30, 2024 | 103.47 | 105.43 | 103.21 | 103.46 | 151,434 | -0.53(-0.51%) |
Oct 29, 2024 | 103.30 | 104.90 | 102.89 | 103.98 | 184,242 | -0.18(-0.17%) |
Oct 28, 2024 | 102.16 | 104.35 | 102.16 | 104.17 | 208,278 | +2.80(+2.77%) |
Oct 25, 2024 | 102.50 | 103.23 | 100.93 | 101.36 | 162,389 | -0.61(-0.60%) |
Oct 24, 2024 | 103.08 | 103.08 | 101.34 | 101.97 | 244,807 | -0.53(-0.52%) |
Oct 23, 2024 | 102.91 | 103.82 | 101.46 | 102.50 | 330,274 | -1.19(-1.14%) |
Oct 22, 2024 | 105.85 | 106.22 | 103.51 | 103.69 | 364,709 | -2.40(-2.27%) |
Oct 21, 2024 | 110.44 | 110.82 | 105.57 | 106.09 | 343,413 | -4.15(-3.76%) |
Oct 18, 2024 | 112.75 | 112.75 | 109.84 | 110.24 | 273,314 | -2.16(-1.92%) |
Oct 17, 2024 | 113.73 | 113.73 | 111.97 | 112.39 | 123,479 | -0.84(-0.74%) |
Oct 16, 2024 | 112.62 | 114.28 | 111.46 | 113.23 | 345,991 | +1.81(+1.62%) |
Oct 15, 2024 | 112.47 | 113.04 | 111.11 | 111.43 | 128,672 | -0.67(-0.60%) |
Oct 14, 2024 | 111.43 | 112.36 | 110.88 | 112.10 | 115,547 | +0.94(+0.84%) |
Oct 11, 2024 | 108.08 | 111.51 | 108.08 | 111.16 | 194,692 | +2.64(+2.44%) |
Oct 10, 2024 | 110.17 | 110.61 | 108.12 | 108.51 | 253,387 | -2.77(-2.49%) |
Oct 09, 2024 | 110.30 | 112.08 | 110.30 | 111.29 | 117,289 | +0.19(+0.17%) |
Oct 08, 2024 | 110.72 | 111.50 | 108.58 | 111.10 | 245,551 | +1.21(+1.10%) |
Oct 07, 2024 | 108.74 | 110.30 | 107.89 | 109.89 | 222,902 | -1.34(-1.20%) |
Oct 04, 2024 | 111.31 | 112.34 | 109.74 | 111.23 | 226,312 | +1.50(+1.36%) |
Oct 03, 2024 | 109.74 | 110.84 | 108.91 | 109.73 | 307,164 | -1.13(-1.02%) |
Oct 02, 2024 | 112.73 | 112.75 | 107.65 | 110.86 | 483,001 | -3.10(-2.72%) |