Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 86.13 | 87.14 | 85.12 | 86.00 | 558,275 | +0.00(+0.00%) |
Oct 17, 2024 | 89.46 | 89.70 | 85.79 | 86.00 | 747,469 | -3.33(-3.73%) |
Oct 16, 2024 | 90.07 | 90.57 | 89.11 | 89.33 | 373,408 | +0.15(+0.17%) |
Oct 15, 2024 | 88.75 | 91.16 | 87.90 | 89.18 | 418,286 | +0.53(+0.60%) |
Oct 14, 2024 | 87.61 | 89.18 | 87.41 | 88.65 | 416,227 | -0.16(-0.18%) |
Oct 11, 2024 | 86.45 | 88.98 | 86.45 | 88.81 | 389,999 | +1.84(+2.12%) |
Oct 10, 2024 | 86.08 | 87.60 | 85.67 | 86.97 | 640,337 | -0.61(-0.70%) |
Oct 09, 2024 | 87.70 | 88.30 | 86.57 | 87.58 | 399,697 | +0.10(+0.11%) |
Oct 08, 2024 | 89.40 | 90.00 | 86.85 | 87.48 | 323,652 | -1.84(-2.06%) |
Oct 07, 2024 | 88.75 | 90.88 | 88.31 | 89.32 | 562,314 | +0.71(+0.80%) |
Oct 04, 2024 | 89.08 | 89.89 | 88.10 | 88.61 | 310,070 | +0.54(+0.61%) |
Oct 03, 2024 | 89.89 | 90.08 | 87.43 | 88.07 | 434,717 | -2.69(-2.96%) |
Oct 02, 2024 | 89.49 | 91.08 | 88.84 | 90.76 | 615,198 | +0.76(+0.84%) |
Oct 01, 2024 | 91.63 | 92.41 | 87.95 | 90.00 | 815,409 | -2.50(-2.70%) |
Sep 30, 2024 | 92.33 | 92.73 | 89.51 | 92.50 | 656,742 | -0.05(-0.05%) |
Sep 27, 2024 | 90.05 | 94.69 | 89.94 | 92.55 | 831,855 | +3.49(+3.92%) |
Sep 26, 2024 | 88.68 | 89.15 | 87.16 | 89.06 | 396,544 | +2.06(+2.37%) |
Sep 25, 2024 | 90.20 | 90.80 | 86.92 | 87.00 | 484,596 | -3.27(-3.62%) |
Sep 24, 2024 | 89.87 | 90.98 | 89.18 | 90.27 | 435,269 | +0.21(+0.23%) |
Sep 23, 2024 | 91.57 | 92.45 | 89.69 | 90.06 | 793,946 | -1.62(-1.77%) |
Sep 20, 2024 | 90.86 | 92.94 | 89.70 | 91.68 | 1,176,487 | +0.74(+0.81%) |
Sep 19, 2024 | 91.74 | 93.66 | 90.64 | 90.94 | 675,193 | +1.61(+1.80%) |
Sep 18, 2024 | 86.70 | 91.13 | 86.23 | 89.33 | 921,804 | +2.82(+3.26%) |
Sep 17, 2024 | 87.21 | 87.42 | 85.64 | 86.51 | 714,024 | +0.21(+0.24%) |
Sep 16, 2024 | 89.11 | 89.11 | 85.82 | 86.30 | 536,658 | -2.60(-2.92%) |
Sep 13, 2024 | 85.09 | 89.05 | 84.38 | 88.90 | 617,619 | +4.80(+5.71%) |
Sep 12, 2024 | 86.58 | 86.65 | 83.91 | 84.10 | 470,108 | -2.46(-2.84%) |
Sep 11, 2024 | 85.41 | 86.92 | 84.75 | 86.56 | 548,329 | +0.57(+0.66%) |
Sep 10, 2024 | 86.92 | 87.05 | 84.27 | 85.99 | 695,204 | -0.56(-0.65%) |
Sep 09, 2024 | 86.30 | 86.92 | 84.52 | 86.55 | 922,231 | +0.12(+0.14%) |
Sep 06, 2024 | 91.45 | 91.76 | 84.51 | 86.43 | 1,543,250 | -4.98(-5.45%) |
Sep 05, 2024 | 92.75 | 92.75 | 90.43 | 91.41 | 580,970 | -1.20(-1.30%) |
Sep 04, 2024 | 91.95 | 92.80 | 91.00 | 92.61 | 355,992 | +0.08(+0.09%) |
Sep 03, 2024 | 94.80 | 96.50 | 91.76 | 92.53 | 413,489 | -3.01(-3.15%) |
Aug 30, 2024 | 94.52 | 95.67 | 93.14 | 95.54 | 307,148 | +1.93(+2.06%) |
Aug 29, 2024 | 93.64 | 95.19 | 93.28 | 93.61 | 256,486 | +0.86(+0.93%) |
Aug 28, 2024 | 93.15 | 93.90 | 92.42 | 92.75 | 452,746 | -0.39(-0.42%) |
Aug 27, 2024 | 94.32 | 94.53 | 92.23 | 93.14 | 373,101 | -1.94(-2.04%) |
Aug 26, 2024 | 94.55 | 95.40 | 93.43 | 95.08 | 282,826 | +0.53(+0.56%) |
Aug 23, 2024 | 94.34 | 95.39 | 93.59 | 94.55 | 298,798 | +1.04(+1.11%) |
Aug 22, 2024 | 94.84 | 96.21 | 93.11 | 93.51 | 263,398 | -1.27(-1.34%) |
Aug 21, 2024 | 93.73 | 95.85 | 93.26 | 94.78 | 449,854 | +1.58(+1.70%) |
Aug 20, 2024 | 94.18 | 95.20 | 92.92 | 93.20 | 351,523 | -2.50(-2.61%) |
Aug 19, 2024 | 93.35 | 95.74 | 92.77 | 95.70 | 376,615 | +2.21(+2.36%) |
Aug 16, 2024 | 95.44 | 95.99 | 93.15 | 93.49 | 598,276 | -2.03(-2.13%) |
Aug 15, 2024 | 95.60 | 96.21 | 94.33 | 95.52 | 536,768 | +2.16(+2.31%) |
Aug 14, 2024 | 93.11 | 94.31 | 91.82 | 93.36 | 578,082 | +0.54(+0.58%) |
Aug 13, 2024 | 94.43 | 95.39 | 91.55 | 92.82 | 682,060 | -0.89(-0.95%) |
Aug 12, 2024 | 94.44 | 95.33 | 93.43 | 93.71 | 511,191 | -0.19(-0.20%) |
Aug 09, 2024 | 91.80 | 94.70 | 90.74 | 93.90 | 710,457 | +2.46(+2.69%) |
Aug 08, 2024 | 91.38 | 91.73 | 89.44 | 91.44 | 898,004 | +0.59(+0.65%) |
Aug 07, 2024 | 94.52 | 94.52 | 90.40 | 90.85 | 723,658 | -1.89(-2.04%) |
Aug 06, 2024 | 93.62 | 95.70 | 92.19 | 92.74 | 898,889 | -0.23(-0.25%) |
Aug 05, 2024 | 90.00 | 95.91 | 89.35 | 92.97 | 1,549,684 | -3.75(-3.88%) |
Aug 02, 2024 | 96.38 | 99.31 | 95.50 | 96.72 | 1,779,789 | -3.57(-3.56%) |