Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 96.90 | 97.47 | 95.21 | 97.04 | 53,270 | +0.19(+0.20%) |
Oct 16, 2024 | 95.92 | 97.06 | 95.92 | 96.85 | 38,931 | +1.46(+1.53%) |
Oct 15, 2024 | 94.52 | 96.07 | 94.52 | 95.39 | 45,437 | +0.72(+0.76%) |
Oct 14, 2024 | 93.84 | 95.07 | 93.53 | 94.67 | 34,734 | +0.42(+0.45%) |
Oct 11, 2024 | 93.81 | 94.49 | 93.76 | 94.25 | 25,633 | +0.74(+0.79%) |
Oct 10, 2024 | 93.00 | 93.75 | 92.46 | 93.51 | 47,656 | +0.24(+0.26%) |
Oct 09, 2024 | 93.70 | 93.80 | 92.97 | 93.27 | 28,015 | -0.28(-0.30%) |
Oct 08, 2024 | 92.74 | 93.65 | 92.54 | 93.55 | 25,596 | +0.74(+0.80%) |
Oct 07, 2024 | 92.87 | 93.05 | 92.40 | 92.81 | 28,558 | -0.57(-0.61%) |
Oct 04, 2024 | 93.11 | 93.98 | 93.11 | 93.38 | 32,287 | +0.55(+0.59%) |
Oct 03, 2024 | 93.59 | 93.61 | 92.20 | 92.83 | 38,451 | -1.02(-1.09%) |
Oct 02, 2024 | 93.77 | 94.67 | 93.42 | 93.85 | 44,741 | -0.47(-0.50%) |
Oct 01, 2024 | 94.44 | 94.86 | 93.75 | 94.32 | 53,604 | +0.01(+0.01%) |
Sep 30, 2024 | 95.09 | 96.02 | 94.02 | 94.31 | 61,307 | -0.68(-0.72%) |
Sep 27, 2024 | 96.48 | 96.76 | 94.97 | 94.99 | 65,617 | -0.88(-0.92%) |
Sep 26, 2024 | 94.95 | 97.35 | 94.58 | 95.87 | 90,865 | +1.45(+1.54%) |
Sep 25, 2024 | 94.68 | 95.23 | 93.87 | 94.42 | 118,758 | +0.13(+0.14%) |
Sep 24, 2024 | 94.10 | 94.78 | 93.67 | 94.29 | 85,296 | +0.31(+0.33%) |
Sep 23, 2024 | 95.52 | 95.95 | 93.80 | 93.98 | 116,033 | -1.54(-1.61%) |
Sep 20, 2024 | 95.24 | 96.49 | 93.61 | 95.52 | 583,805 | +0.74(+0.78%) |
Sep 19, 2024 | 94.50 | 95.75 | 93.68 | 94.78 | 99,646 | +1.25(+1.34%) |
Sep 18, 2024 | 92.33 | 95.09 | 91.76 | 93.53 | 87,945 | +0.98(+1.06%) |
Sep 17, 2024 | 92.11 | 93.41 | 92.11 | 92.55 | 67,992 | +0.75(+0.82%) |
Sep 16, 2024 | 92.98 | 93.43 | 91.24 | 91.80 | 79,600 | -1.01(-1.09%) |
Sep 13, 2024 | 92.52 | 93.87 | 91.21 | 92.81 | 57,738 | +1.00(+1.09%) |
Sep 12, 2024 | 91.29 | 92.25 | 90.00 | 91.81 | 72,961 | +1.19(+1.31%) |
Sep 11, 2024 | 92.03 | 92.17 | 89.73 | 90.62 | 69,683 | -2.00(-2.16%) |
Sep 10, 2024 | 94.64 | 94.96 | 92.44 | 92.62 | 92,769 | -1.44(-1.53%) |
Sep 09, 2024 | 94.94 | 94.94 | 93.70 | 94.06 | 92,103 | -1.19(-1.25%) |
Sep 06, 2024 | 95.20 | 95.62 | 94.33 | 95.25 | 52,225 | +0.01(+0.01%) |
Sep 05, 2024 | 95.84 | 96.50 | 94.95 | 95.24 | 73,312 | -0.20(-0.21%) |
Sep 04, 2024 | 94.38 | 96.41 | 94.38 | 95.44 | 63,502 | +0.81(+0.86%) |
Sep 03, 2024 | 94.65 | 94.94 | 93.94 | 94.63 | 82,158 | -0.24(-0.25%) |
Aug 30, 2024 | 94.28 | 94.97 | 93.66 | 94.87 | 76,808 | +0.81(+0.86%) |
Aug 29, 2024 | 93.34 | 94.25 | 92.36 | 94.06 | 107,023 | +1.09(+1.17%) |
Aug 28, 2024 | 91.77 | 93.45 | 91.50 | 92.97 | 91,001 | +1.20(+1.31%) |
Aug 27, 2024 | 93.71 | 93.71 | 91.57 | 91.77 | 82,967 | -1.74(-1.86%) |
Aug 26, 2024 | 94.08 | 94.84 | 93.36 | 93.51 | 88,299 | -0.39(-0.42%) |
Aug 23, 2024 | 93.03 | 95.62 | 93.03 | 93.90 | 88,486 | +0.91(+0.98%) |
Aug 22, 2024 | 100.47 | 100.47 | 92.72 | 92.99 | 193,368 | -7.67(-7.62%) |
Aug 21, 2024 | 99.93 | 100.87 | 96.95 | 100.66 | 130,697 | +1.03(+1.03%) |
Aug 20, 2024 | 99.02 | 99.93 | 98.75 | 99.63 | 70,812 | -0.31(-0.31%) |
Aug 19, 2024 | 98.57 | 100.08 | 97.94 | 99.94 | 71,848 | +1.69(+1.72%) |
Aug 16, 2024 | 97.64 | 98.26 | 97.10 | 98.25 | 60,361 | +0.68(+0.69%) |
Aug 15, 2024 | 97.87 | 98.38 | 97.32 | 97.57 | 54,098 | +0.84(+0.87%) |
Aug 14, 2024 | 97.33 | 97.40 | 96.59 | 96.73 | 61,178 | -0.08(-0.08%) |
Aug 13, 2024 | 96.90 | 97.02 | 95.31 | 96.81 | 89,239 | +0.83(+0.87%) |
Aug 12, 2024 | 97.09 | 97.53 | 95.80 | 95.97 | 44,477 | -1.48(-1.52%) |
Aug 09, 2024 | 97.95 | 98.15 | 97.00 | 97.45 | 46,212 | -0.58(-0.59%) |
Aug 08, 2024 | 98.33 | 99.08 | 97.82 | 98.03 | 51,221 | -0.20(-0.20%) |
Aug 07, 2024 | 99.22 | 100.52 | 98.12 | 98.23 | 54,913 | -0.44(-0.45%) |
Aug 06, 2024 | 98.33 | 100.34 | 98.33 | 98.67 | 44,573 | +0.05(+0.05%) |
Aug 05, 2024 | 101.10 | 101.10 | 97.71 | 98.61 | 72,440 | -3.59(-3.51%) |
Aug 02, 2024 | 100.56 | 102.39 | 100.56 | 102.20 | 51,599 | +0.26(+0.26%) |