Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 100.30 | 104.67 | 100.00 | 104.62 | 3,959,528 | +5.59(+5.64%) |
Oct 10, 2024 | 96.82 | 99.15 | 96.27 | 99.03 | 1,464,166 | +0.34(+0.34%) |
Oct 09, 2024 | 97.96 | 99.37 | 96.25 | 98.69 | 1,708,807 | +0.82(+0.84%) |
Oct 08, 2024 | 95.45 | 98.27 | 95.18 | 97.87 | 1,823,886 | +2.69(+2.83%) |
Oct 07, 2024 | 95.00 | 96.95 | 94.34 | 95.18 | 3,268,607 | -0.15(-0.16%) |
Oct 04, 2024 | 97.55 | 98.95 | 94.64 | 95.33 | 3,173,038 | +1.06(+1.12%) |
Oct 03, 2024 | 90.92 | 94.46 | 90.60 | 94.27 | 2,137,782 | +2.81(+3.07%) |
Oct 02, 2024 | 88.88 | 92.39 | 87.61 | 91.46 | 2,091,902 | +2.66(+3.00%) |
Oct 01, 2024 | 91.48 | 91.73 | 87.16 | 88.80 | 1,818,824 | -0.11(-0.12%) |
Sep 30, 2024 | 88.56 | 90.06 | 87.30 | 88.91 | 2,296,174 | -0.92(-1.02%) |
Sep 27, 2024 | 93.15 | 93.15 | 87.23 | 89.83 | 2,431,305 | -2.59(-2.80%) |
Sep 26, 2024 | 93.88 | 95.29 | 90.51 | 92.42 | 4,263,600 | +1.74(+1.92%) |
Sep 25, 2024 | 89.25 | 91.04 | 89.00 | 90.68 | 1,765,128 | +0.95(+1.06%) |
Sep 24, 2024 | 88.41 | 91.00 | 88.25 | 89.73 | 2,451,532 | +1.54(+1.75%) |
Sep 23, 2024 | 86.92 | 88.88 | 86.09 | 88.19 | 1,943,890 | +1.17(+1.34%) |
Sep 20, 2024 | 86.00 | 87.81 | 84.90 | 87.02 | 6,824,812 | +0.96(+1.12%) |
Sep 19, 2024 | 84.68 | 89.25 | 83.44 | 86.06 | 5,311,057 | +5.08(+6.27%) |
Sep 18, 2024 | 78.22 | 83.99 | 77.79 | 80.98 | 4,789,363 | +3.06(+3.93%) |
Sep 17, 2024 | 75.48 | 78.11 | 75.25 | 77.92 | 2,348,206 | +2.67(+3.55%) |
Sep 16, 2024 | 75.64 | 77.13 | 74.60 | 75.25 | 1,654,477 | -2.73(-3.50%) |
Sep 13, 2024 | 76.08 | 78.89 | 76.08 | 77.98 | 2,148,638 | +2.01(+2.65%) |
Sep 12, 2024 | 75.28 | 76.84 | 74.72 | 75.97 | 1,547,954 | +0.60(+0.80%) |
Sep 11, 2024 | 71.36 | 76.23 | 71.15 | 75.37 | 2,383,476 | +4.51(+6.36%) |
Sep 10, 2024 | 70.88 | 71.84 | 69.26 | 70.86 | 1,153,248 | +0.06(+0.08%) |
Sep 09, 2024 | 70.48 | 71.52 | 70.09 | 70.80 | 1,824,792 | +2.26(+3.30%) |
Sep 06, 2024 | 73.73 | 74.50 | 68.45 | 68.54 | 2,043,228 | -5.72(-7.70%) |
Sep 05, 2024 | 73.52 | 75.92 | 73.23 | 74.26 | 1,178,054 | +0.36(+0.49%) |
Sep 04, 2024 | 71.38 | 74.42 | 70.44 | 73.90 | 2,281,527 | +2.02(+2.81%) |
Sep 03, 2024 | 76.00 | 76.35 | 71.77 | 71.88 | 2,115,265 | -6.07(-7.79%) |
Aug 30, 2024 | 79.05 | 79.61 | 76.14 | 77.95 | 2,230,449 | +0.23(+0.30%) |
Aug 29, 2024 | 78.69 | 80.15 | 77.37 | 77.72 | 1,612,450 | -1.07(-1.36%) |
Aug 28, 2024 | 79.12 | 80.38 | 77.59 | 78.79 | 1,806,365 | -0.69(-0.87%) |
Aug 27, 2024 | 79.00 | 80.02 | 77.88 | 79.48 | 1,753,579 | +0.05(+0.06%) |
Aug 26, 2024 | 79.85 | 80.80 | 78.63 | 79.43 | 2,344,838 | +0.05(+0.06%) |
Aug 23, 2024 | 79.24 | 80.32 | 78.30 | 79.38 | 2,418,755 | +1.09(+1.39%) |
Aug 22, 2024 | 80.00 | 80.40 | 77.77 | 78.29 | 1,368,406 | -1.92(-2.39%) |
Aug 21, 2024 | 78.85 | 80.23 | 77.71 | 80.21 | 2,320,310 | +1.66(+2.11%) |
Aug 20, 2024 | 78.00 | 79.00 | 77.09 | 78.55 | 3,302,134 | +1.09(+1.41%) |
Aug 19, 2024 | 76.63 | 77.77 | 75.02 | 77.46 | 3,161,027 | +0.83(+1.08%) |
Aug 16, 2024 | 74.00 | 77.95 | 72.52 | 76.63 | 7,019,886 | +5.35(+7.51%) |
Aug 15, 2024 | 71.63 | 72.27 | 69.86 | 71.28 | 8,239,655 | +4.29(+6.40%) |
Aug 14, 2024 | 69.00 | 69.25 | 66.49 | 66.99 | 2,135,955 | +0.03(+0.04%) |
Aug 13, 2024 | 67.01 | 67.52 | 66.27 | 66.96 | 2,312,561 | +0.26(+0.39%) |
Aug 12, 2024 | 67.90 | 68.80 | 65.64 | 66.70 | 2,659,437 | +3.36(+5.30%) |
Aug 09, 2024 | 61.23 | 63.59 | 60.45 | 63.34 | 2,458,225 | +1.36(+2.19%) |
Aug 08, 2024 | 58.98 | 62.83 | 58.42 | 61.98 | 1,941,044 | +4.78(+8.36%) |
Aug 07, 2024 | 59.61 | 61.50 | 57.13 | 57.20 | 3,082,285 | -0.74(-1.28%) |
Aug 06, 2024 | 56.72 | 59.66 | 56.13 | 57.94 | 2,349,452 | +1.69(+3.00%) |
Aug 05, 2024 | 53.64 | 57.47 | 52.14 | 56.25 | 3,626,327 | -2.68(-4.55%) |
Aug 02, 2024 | 61.61 | 62.00 | 58.20 | 58.93 | 3,921,722 | -6.55(-10.00%) |