Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 84.85 | 84.85 | 77.50 | 77.55 | 783,483 | -7.35(-8.66%) |
Oct 24, 2024 | 87.36 | 87.49 | 84.85 | 84.90 | 173,703 | -2.34(-2.68%) |
Oct 23, 2024 | 86.86 | 88.76 | 86.41 | 87.24 | 199,695 | +0.23(+0.26%) |
Oct 22, 2024 | 86.15 | 87.10 | 83.77 | 87.01 | 326,395 | +0.02(+0.02%) |
Oct 21, 2024 | 87.98 | 88.72 | 86.97 | 86.99 | 247,929 | -0.75(-0.85%) |
Oct 18, 2024 | 89.10 | 89.50 | 86.78 | 87.74 | 332,313 | -1.17(-1.32%) |
Oct 17, 2024 | 88.71 | 89.79 | 86.68 | 88.91 | 304,804 | +0.12(+0.14%) |
Oct 16, 2024 | 89.08 | 90.42 | 88.61 | 88.79 | 236,054 | +0.10(+0.11%) |
Oct 15, 2024 | 88.81 | 90.42 | 87.75 | 88.69 | 206,048 | +0.14(+0.16%) |
Oct 14, 2024 | 87.60 | 89.02 | 87.28 | 88.55 | 139,892 | +1.00(+1.14%) |
Oct 11, 2024 | 86.40 | 87.60 | 86.40 | 87.55 | 178,745 | +1.51(+1.75%) |
Oct 10, 2024 | 85.89 | 86.72 | 85.55 | 86.04 | 174,438 | -0.83(-0.96%) |
Oct 09, 2024 | 84.92 | 87.00 | 84.53 | 86.87 | 119,154 | +1.62(+1.90%) |
Oct 08, 2024 | 85.64 | 85.64 | 84.45 | 85.25 | 146,483 | +0.25(+0.29%) |
Oct 07, 2024 | 85.67 | 86.19 | 84.71 | 85.00 | 156,464 | -1.32(-1.53%) |
Oct 04, 2024 | 85.90 | 87.11 | 85.67 | 86.32 | 199,179 | +1.24(+1.46%) |
Oct 03, 2024 | 85.13 | 85.90 | 84.25 | 85.08 | 149,840 | -0.15(-0.18%) |
Oct 02, 2024 | 85.77 | 86.39 | 85.13 | 85.23 | 194,738 | -0.98(-1.14%) |
Oct 01, 2024 | 87.40 | 87.82 | 85.64 | 86.21 | 306,556 | -1.79(-2.03%) |
Sep 30, 2024 | 86.84 | 88.58 | 86.84 | 88.00 | 201,494 | +1.03(+1.18%) |
Sep 27, 2024 | 87.47 | 89.18 | 86.84 | 86.97 | 218,071 | +0.38(+0.44%) |
Sep 26, 2024 | 87.45 | 87.93 | 86.32 | 86.59 | 171,643 | -0.30(-0.35%) |
Sep 25, 2024 | 87.40 | 87.97 | 86.32 | 86.89 | 219,985 | +0.01(+0.01%) |
Sep 24, 2024 | 90.67 | 90.67 | 86.82 | 86.88 | 293,400 | -4.10(-4.51%) |
Sep 23, 2024 | 91.92 | 92.39 | 90.67 | 90.98 | 221,087 | -0.88(-0.96%) |
Sep 20, 2024 | 92.54 | 92.70 | 90.80 | 91.86 | 707,575 | -0.37(-0.40%) |
Sep 19, 2024 | 91.38 | 92.26 | 89.92 | 92.23 | 248,058 | +2.62(+2.92%) |
Sep 18, 2024 | 89.08 | 91.38 | 88.74 | 89.61 | 241,705 | +0.57(+0.64%) |
Sep 17, 2024 | 89.00 | 90.10 | 88.65 | 89.04 | 163,360 | +0.60(+0.68%) |
Sep 16, 2024 | 89.06 | 91.02 | 87.48 | 88.44 | 322,517 | -0.04(-0.05%) |
Sep 13, 2024 | 86.74 | 89.06 | 86.54 | 88.48 | 144,039 | +1.82(+2.10%) |
Sep 12, 2024 | 86.74 | 86.74 | 85.73 | 86.66 | 213,630 | +0.55(+0.64%) |
Sep 11, 2024 | 86.61 | 86.74 | 84.78 | 86.11 | 206,357 | -1.00(-1.15%) |
Sep 10, 2024 | 86.77 | 88.09 | 86.61 | 87.11 | 190,286 | +0.42(+0.48%) |
Sep 09, 2024 | 86.63 | 87.43 | 85.87 | 86.69 | 298,303 | -0.05(-0.06%) |
Sep 06, 2024 | 88.96 | 89.64 | 86.63 | 86.74 | 246,047 | -1.86(-2.10%) |
Sep 05, 2024 | 90.89 | 90.96 | 88.50 | 88.60 | 241,592 | -2.18(-2.40%) |
Sep 04, 2024 | 91.20 | 91.67 | 90.15 | 90.78 | 196,344 | -0.71(-0.77%) |
Sep 03, 2024 | 92.69 | 94.18 | 91.06 | 91.49 | 259,483 | -1.89(-2.02%) |
Aug 30, 2024 | 92.48 | 93.41 | 91.99 | 93.37 | 269,021 | +0.91(+0.99%) |
Aug 29, 2024 | 92.04 | 93.04 | 90.32 | 92.46 | 164,789 | +1.18(+1.30%) |
Aug 28, 2024 | 92.19 | 93.35 | 91.07 | 91.28 | 158,636 | -1.10(-1.19%) |
Aug 27, 2024 | 92.90 | 93.17 | 92.26 | 92.38 | 132,409 | -0.65(-0.69%) |
Aug 26, 2024 | 93.58 | 94.22 | 92.90 | 93.03 | 139,915 | +0.06(+0.06%) |
Aug 23, 2024 | 92.55 | 94.32 | 92.32 | 92.97 | 296,666 | +0.88(+0.96%) |
Aug 22, 2024 | 92.28 | 92.81 | 91.49 | 92.08 | 111,499 | +0.06(+0.06%) |
Aug 21, 2024 | 92.32 | 92.47 | 91.42 | 92.02 | 154,939 | +0.56(+0.61%) |
Aug 20, 2024 | 92.06 | 92.31 | 90.51 | 91.47 | 150,355 | -1.21(-1.31%) |
Aug 19, 2024 | 92.39 | 92.89 | 92.05 | 92.68 | 131,067 | +0.28(+0.30%) |
Aug 16, 2024 | 92.70 | 93.14 | 91.79 | 92.40 | 120,500 | -0.42(-0.45%) |
Aug 15, 2024 | 92.33 | 93.60 | 91.54 | 92.82 | 152,293 | +1.80(+1.98%) |
Aug 14, 2024 | 91.71 | 91.71 | 89.93 | 91.02 | 145,790 | -0.61(-0.66%) |
Aug 13, 2024 | 90.12 | 91.71 | 89.54 | 91.62 | 148,469 | +1.63(+1.81%) |
Aug 12, 2024 | 90.92 | 90.92 | 89.56 | 90.00 | 153,334 | -1.17(-1.29%) |
Aug 09, 2024 | 91.99 | 91.99 | 90.80 | 91.17 | 163,118 | -1.05(-1.14%) |
Aug 08, 2024 | 92.26 | 93.34 | 90.87 | 92.22 | 149,775 | +0.83(+0.91%) |
Aug 07, 2024 | 93.79 | 94.77 | 91.11 | 91.39 | 176,884 | -1.34(-1.45%) |
Aug 06, 2024 | 92.00 | 93.12 | 90.37 | 92.73 | 270,324 | +0.63(+0.68%) |
Aug 05, 2024 | 92.72 | 93.49 | 90.66 | 92.10 | 268,133 | -2.90(-3.05%) |
Aug 02, 2024 | 92.69 | 95.82 | 92.24 | 95.00 | 238,925 | -1.71(-1.77%) |