Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 104.44 | 105.35 | 103.36 | 103.49 | 590,265 | -0.78(-0.75%) |
Oct 24, 2024 | 102.29 | 104.80 | 102.29 | 104.27 | 735,996 | +3.05(+3.01%) |
Oct 23, 2024 | 99.26 | 101.56 | 97.40 | 101.22 | 938,882 | +0.71(+0.71%) |
Oct 22, 2024 | 101.07 | 101.48 | 100.46 | 100.51 | 580,454 | -0.97(-0.96%) |
Oct 21, 2024 | 102.18 | 102.44 | 101.10 | 101.48 | 552,348 | -0.73(-0.71%) |
Oct 18, 2024 | 102.75 | 103.31 | 102.13 | 102.21 | 530,849 | -0.21(-0.21%) |
Oct 17, 2024 | 101.32 | 102.80 | 101.23 | 102.42 | 653,539 | +1.53(+1.52%) |
Oct 16, 2024 | 100.38 | 101.37 | 100.01 | 100.89 | 695,137 | +1.47(+1.48%) |
Oct 15, 2024 | 98.89 | 100.89 | 98.80 | 99.42 | 719,328 | +1.12(+1.14%) |
Oct 14, 2024 | 97.72 | 98.45 | 97.34 | 98.30 | 420,103 | +0.86(+0.88%) |
Oct 11, 2024 | 96.47 | 98.40 | 96.05 | 97.44 | 482,010 | +1.58(+1.65%) |
Oct 10, 2024 | 96.24 | 96.82 | 95.44 | 95.86 | 459,930 | -0.81(-0.84%) |
Oct 09, 2024 | 95.60 | 97.24 | 95.51 | 96.67 | 452,736 | +1.65(+1.74%) |
Oct 08, 2024 | 95.05 | 95.66 | 94.60 | 95.02 | 527,030 | -0.73(-0.76%) |
Oct 07, 2024 | 95.48 | 96.50 | 95.05 | 95.75 | 448,535 | -0.10(-0.10%) |
Oct 04, 2024 | 96.16 | 96.89 | 94.67 | 95.85 | 630,438 | +1.09(+1.15%) |
Oct 03, 2024 | 93.95 | 94.98 | 92.89 | 94.76 | 373,396 | +0.35(+0.37%) |
Oct 02, 2024 | 93.39 | 94.56 | 93.26 | 94.41 | 311,588 | +1.01(+1.08%) |
Oct 01, 2024 | 93.71 | 93.97 | 92.18 | 93.40 | 276,542 | -0.50(-0.53%) |
Sep 30, 2024 | 93.46 | 93.98 | 92.58 | 93.90 | 513,038 | +0.24(+0.26%) |
Sep 27, 2024 | 93.24 | 93.98 | 92.50 | 93.66 | 367,198 | +0.75(+0.81%) |
Sep 26, 2024 | 93.64 | 94.18 | 92.28 | 92.91 | 480,631 | +0.07(+0.08%) |
Sep 25, 2024 | 92.97 | 93.38 | 92.30 | 92.84 | 440,099 | +0.01(+0.01%) |
Sep 24, 2024 | 92.58 | 92.99 | 92.21 | 92.83 | 340,755 | +0.42(+0.45%) |
Sep 23, 2024 | 92.71 | 93.25 | 91.94 | 92.41 | 267,909 | -0.06(-0.06%) |
Sep 20, 2024 | 92.98 | 92.98 | 91.73 | 92.47 | 894,905 | -0.40(-0.43%) |
Sep 19, 2024 | 91.64 | 92.93 | 90.51 | 92.87 | 488,398 | +2.89(+3.21%) |
Sep 18, 2024 | 89.59 | 90.91 | 88.78 | 89.98 | 430,710 | +0.39(+0.44%) |
Sep 17, 2024 | 89.32 | 90.36 | 89.03 | 89.59 | 581,145 | +0.82(+0.92%) |
Sep 16, 2024 | 86.23 | 89.21 | 86.23 | 88.77 | 539,125 | +2.98(+3.47%) |
Sep 13, 2024 | 84.72 | 85.97 | 84.72 | 85.79 | 262,130 | +1.51(+1.79%) |
Sep 12, 2024 | 84.20 | 84.66 | 83.40 | 84.28 | 248,758 | +1.35(+1.63%) |
Sep 11, 2024 | 82.97 | 83.10 | 81.28 | 82.93 | 262,010 | -0.89(-1.06%) |
Sep 10, 2024 | 84.51 | 84.51 | 82.74 | 83.82 | 282,002 | -0.69(-0.82%) |
Sep 09, 2024 | 83.93 | 85.60 | 82.88 | 84.51 | 352,599 | +1.11(+1.33%) |
Sep 06, 2024 | 85.35 | 85.77 | 82.63 | 83.40 | 247,302 | -1.97(-2.31%) |
Sep 05, 2024 | 85.15 | 85.53 | 84.59 | 85.37 | 312,748 | +0.33(+0.39%) |
Sep 04, 2024 | 84.61 | 85.61 | 84.61 | 85.04 | 256,496 | -0.22(-0.26%) |
Sep 03, 2024 | 86.95 | 87.33 | 84.81 | 85.26 | 337,753 | -2.46(-2.80%) |
Aug 30, 2024 | 87.19 | 87.77 | 86.29 | 87.72 | 386,467 | +1.15(+1.33%) |
Aug 29, 2024 | 86.73 | 87.39 | 85.80 | 86.57 | 381,735 | +0.30(+0.35%) |
Aug 28, 2024 | 86.43 | 87.45 | 86.23 | 86.27 | 339,461 | -0.35(-0.40%) |
Aug 27, 2024 | 86.57 | 86.99 | 86.18 | 86.62 | 221,111 | -0.23(-0.26%) |
Aug 26, 2024 | 87.53 | 87.75 | 86.64 | 86.84 | 239,034 | -0.28(-0.32%) |
Aug 23, 2024 | 85.61 | 87.55 | 85.11 | 87.12 | 417,559 | +2.61(+3.09%) |
Aug 22, 2024 | 85.02 | 85.83 | 84.41 | 84.52 | 279,843 | -0.65(-0.76%) |
Aug 21, 2024 | 84.78 | 85.30 | 84.04 | 85.16 | 296,618 | +0.69(+0.81%) |
Aug 20, 2024 | 85.02 | 85.02 | 83.85 | 84.48 | 307,786 | -0.72(-0.84%) |
Aug 19, 2024 | 85.22 | 85.58 | 84.62 | 85.19 | 305,017 | +0.03(+0.04%) |
Aug 16, 2024 | 84.65 | 85.52 | 84.35 | 85.16 | 617,705 | +0.57(+0.67%) |
Aug 15, 2024 | 84.40 | 84.93 | 83.09 | 84.59 | 709,905 | +1.44(+1.74%) |
Aug 14, 2024 | 81.27 | 83.18 | 81.11 | 83.15 | 398,563 | +2.39(+2.96%) |
Aug 13, 2024 | 80.39 | 81.06 | 79.78 | 80.76 | 428,149 | +0.93(+1.16%) |
Aug 12, 2024 | 81.42 | 81.42 | 79.71 | 79.84 | 334,668 | -1.44(-1.78%) |
Aug 09, 2024 | 80.69 | 81.69 | 80.26 | 81.28 | 483,620 | +0.43(+0.53%) |
Aug 08, 2024 | 79.55 | 81.10 | 79.28 | 80.85 | 367,686 | +2.02(+2.56%) |
Aug 07, 2024 | 79.90 | 80.50 | 78.80 | 78.83 | 469,661 | +0.14(+0.18%) |
Aug 06, 2024 | 78.49 | 79.56 | 78.11 | 78.69 | 777,021 | +0.16(+0.20%) |
Aug 05, 2024 | 78.52 | 79.26 | 76.27 | 78.53 | 1,106,822 | -2.92(-3.58%) |
Aug 02, 2024 | 83.88 | 84.02 | 81.06 | 81.45 | 800,439 | -4.16(-4.86%) |