Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 95.45 | 98.63 | 94.83 | 98.20 | 6,637,110 | +2.54(+2.66%) |
Dec 19, 2024 | 95.70 | 96.76 | 95.25 | 95.66 | 1,257,508 | +0.92(+0.97%) |
Dec 18, 2024 | 98.66 | 99.27 | 94.69 | 94.74 | 3,705,469 | -3.96(-4.01%) |
Dec 17, 2024 | 100.23 | 100.84 | 98.44 | 98.70 | 2,200,566 | -2.08(-2.06%) |
Dec 16, 2024 | 100.31 | 101.47 | 99.63 | 100.78 | 2,367,719 | +0.32(+0.32%) |
Dec 13, 2024 | 100.92 | 100.97 | 99.52 | 100.46 | 1,922,571 | -0.15(-0.15%) |
Dec 12, 2024 | 99.54 | 100.99 | 99.31 | 100.61 | 2,250,716 | +1.34(+1.35%) |
Dec 11, 2024 | 100.50 | 101.91 | 98.53 | 99.27 | 4,546,247 | -0.76(-0.76%) |
Dec 10, 2024 | 99.40 | 100.03 | 98.16 | 100.03 | 2,343,026 | +0.60(+0.60%) |
Dec 09, 2024 | 99.60 | 100.35 | 98.60 | 99.43 | 3,504,099 | +1.02(+1.04%) |
Dec 06, 2024 | 98.89 | 98.95 | 97.36 | 98.41 | 1,726,254 | -0.19(-0.19%) |
Dec 05, 2024 | 97.36 | 99.75 | 97.24 | 98.60 | 2,116,612 | +1.23(+1.26%) |
Dec 04, 2024 | 97.49 | 97.62 | 96.69 | 97.37 | 3,352,205 | -0.40(-0.41%) |
Dec 03, 2024 | 99.30 | 99.50 | 97.71 | 97.77 | 1,891,846 | -0.26(-0.27%) |
Dec 02, 2024 | 99.20 | 99.22 | 97.67 | 98.03 | 1,722,324 | -0.48(-0.49%) |
Nov 29, 2024 | 99.00 | 99.46 | 98.51 | 98.51 | 1,155,235 | -0.28(-0.28%) |
Nov 27, 2024 | 98.81 | 99.24 | 98.39 | 98.79 | 1,924,064 | -0.02(-0.02%) |
Nov 26, 2024 | 98.42 | 99.05 | 97.86 | 98.81 | 2,184,732 | +0.02(+0.02%) |
Nov 25, 2024 | 97.97 | 99.50 | 97.85 | 98.79 | 2,408,254 | +1.29(+1.32%) |
Nov 22, 2024 | 96.40 | 97.71 | 96.40 | 97.50 | 1,513,141 | +1.16(+1.20%) |
Nov 21, 2024 | 95.88 | 96.69 | 95.42 | 96.34 | 1,326,870 | +1.04(+1.09%) |
Nov 20, 2024 | 95.30 | 95.41 | 94.57 | 95.30 | 1,351,024 | +0.59(+0.62%) |
Nov 19, 2024 | 95.07 | 95.55 | 94.61 | 94.71 | 1,781,930 | -1.41(-1.47%) |
Nov 18, 2024 | 95.35 | 96.30 | 95.20 | 96.12 | 1,528,138 | +0.64(+0.67%) |
Nov 15, 2024 | 94.29 | 95.67 | 94.18 | 95.48 | 2,354,446 | +1.30(+1.38%) |
Nov 14, 2024 | 95.40 | 95.79 | 93.96 | 94.18 | 1,377,159 | -0.99(-1.04%) |
Nov 13, 2024 | 95.30 | 96.50 | 95.13 | 95.17 | 1,649,633 | -0.02(-0.02%) |
Nov 12, 2024 | 96.16 | 96.74 | 95.18 | 95.19 | 1,938,800 | -1.36(-1.41%) |
Nov 11, 2024 | 95.69 | 97.00 | 95.57 | 96.55 | 1,712,754 | +1.77(+1.87%) |
Nov 08, 2024 | 95.22 | 95.55 | 93.80 | 94.78 | 2,723,279 | -0.34(-0.36%) |
Nov 07, 2024 | 96.39 | 96.94 | 95.07 | 95.12 | 1,915,631 | -1.69(-1.75%) |
Nov 06, 2024 | 97.57 | 98.45 | 95.97 | 96.81 | 3,076,053 | +3.90(+4.20%) |
Nov 05, 2024 | 92.25 | 93.22 | 92.03 | 92.91 | 1,480,036 | +0.65(+0.70%) |
Nov 04, 2024 | 92.80 | 92.96 | 92.01 | 92.26 | 1,363,153 | -0.54(-0.58%) |
Nov 01, 2024 | 93.01 | 93.75 | 92.71 | 92.80 | 2,158,887 | +0.00(+0.00%) |
Oct 31, 2024 | 92.83 | 93.63 | 92.16 | 92.80 | 2,673,816 | -0.13(-0.14%) |
Oct 30, 2024 | 92.74 | 94.06 | 92.69 | 92.93 | 1,552,260 | +0.11(+0.12%) |
Oct 29, 2024 | 92.60 | 93.71 | 92.47 | 92.82 | 2,104,685 | -0.16(-0.17%) |
Oct 28, 2024 | 91.23 | 93.59 | 90.82 | 92.98 | 2,406,163 | +2.60(+2.88%) |
Oct 25, 2024 | 92.64 | 92.64 | 90.37 | 90.38 | 1,553,862 | -1.49(-1.62%) |
Oct 24, 2024 | 91.99 | 92.06 | 91.31 | 91.87 | 1,722,314 | +0.44(+0.48%) |
Oct 23, 2024 | 89.60 | 91.57 | 89.50 | 91.43 | 2,457,702 | +1.57(+1.75%) |
Oct 22, 2024 | 89.86 | 90.22 | 89.35 | 89.86 | 1,403,460 | -0.33(-0.37%) |
Oct 21, 2024 | 91.20 | 91.36 | 89.78 | 90.19 | 1,637,928 | -1.24(-1.36%) |
Oct 18, 2024 | 92.83 | 92.83 | 91.21 | 91.43 | 2,180,873 | -1.12(-1.21%) |
Oct 17, 2024 | 93.00 | 93.36 | 92.16 | 92.55 | 1,923,205 | -0.33(-0.36%) |
Oct 16, 2024 | 93.06 | 93.57 | 92.00 | 92.88 | 2,569,716 | +1.06(+1.15%) |
Oct 15, 2024 | 91.84 | 94.60 | 89.34 | 91.82 | 5,898,748 | +0.89(+0.98%) |
Oct 14, 2024 | 89.71 | 91.14 | 89.62 | 90.93 | 2,424,762 | +1.10(+1.22%) |
Oct 11, 2024 | 89.94 | 90.80 | 89.09 | 89.83 | 2,793,356 | +0.49(+0.55%) |
Oct 10, 2024 | 88.85 | 89.78 | 88.65 | 89.34 | 1,705,351 | +0.48(+0.54%) |
Oct 09, 2024 | 88.70 | 89.20 | 88.06 | 88.86 | 1,996,716 | +0.29(+0.33%) |
Oct 08, 2024 | 87.56 | 88.82 | 87.24 | 88.57 | 1,962,163 | +1.10(+1.26%) |
Oct 07, 2024 | 87.29 | 87.87 | 86.63 | 87.47 | 2,146,468 | +0.16(+0.18%) |
Oct 04, 2024 | 86.99 | 87.60 | 86.76 | 87.31 | 1,744,060 | +1.35(+1.57%) |
Oct 03, 2024 | 85.67 | 86.04 | 85.05 | 85.96 | 3,022,987 | -0.03(-0.03%) |
Oct 02, 2024 | 86.71 | 87.46 | 85.70 | 85.99 | 1,483,566 | -0.66(-0.76%) |