Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 93.38 | 93.53 | 92.54 | 93.10 | 30,993 | +0.09(+0.10%) |
Oct 17, 2024 | 94.59 | 94.59 | 92.78 | 93.01 | 17,905 | +0.65(+0.70%) |
Oct 16, 2024 | 93.62 | 93.62 | 92.05 | 92.36 | 23,965 | -0.37(-0.40%) |
Oct 15, 2024 | 96.95 | 97.41 | 91.99 | 92.73 | 23,092 | -4.57(-4.70%) |
Oct 14, 2024 | 95.84 | 97.30 | 95.84 | 97.30 | 25,821 | +2.27(+2.39%) |
Oct 11, 2024 | 94.30 | 95.49 | 94.30 | 95.03 | 11,389 | +0.42(+0.44%) |
Oct 10, 2024 | 93.29 | 94.61 | 93.14 | 94.61 | 13,938 | -0.06(-0.06%) |
Oct 09, 2024 | 93.25 | 94.93 | 93.04 | 94.67 | 21,373 | +0.82(+0.87%) |
Oct 08, 2024 | 92.67 | 93.85 | 92.06 | 93.85 | 17,142 | +1.45(+1.57%) |
Oct 07, 2024 | 92.49 | 93.25 | 91.88 | 92.40 | 24,366 | -0.59(-0.63%) |
Oct 04, 2024 | 93.87 | 93.88 | 92.22 | 92.99 | 35,055 | +1.29(+1.41%) |
Oct 03, 2024 | 91.09 | 92.81 | 91.02 | 91.70 | 25,882 | +0.04(+0.04%) |
Oct 02, 2024 | 90.60 | 92.71 | 90.37 | 91.66 | 62,814 | +0.96(+1.06%) |
Oct 01, 2024 | 93.19 | 93.19 | 89.77 | 90.70 | 32,146 | -2.58(-2.77%) |
Sep 30, 2024 | 92.89 | 93.70 | 92.03 | 93.28 | 22,739 | -0.76(-0.81%) |
Sep 27, 2024 | 95.91 | 95.91 | 94.00 | 94.04 | 11,495 | -1.42(-1.49%) |
Sep 26, 2024 | 95.93 | 96.40 | 92.99 | 95.46 | 37,848 | +3.28(+3.56%) |
Sep 25, 2024 | 91.21 | 92.78 | 91.21 | 92.18 | 20,921 | +0.61(+0.67%) |
Sep 24, 2024 | 91.51 | 92.17 | 90.82 | 91.57 | 17,824 | +0.69(+0.76%) |
Sep 23, 2024 | 90.69 | 90.92 | 89.99 | 90.88 | 40,621 | +0.58(+0.64%) |
Sep 20, 2024 | 90.63 | 90.69 | 89.13 | 90.30 | 34,655 | -1.45(-1.58%) |
Sep 19, 2024 | 91.33 | 92.83 | 90.71 | 91.75 | 59,117 | +3.87(+4.40%) |
Sep 18, 2024 | 89.30 | 90.64 | 87.88 | 87.88 | 37,533 | -0.86(-0.97%) |
Sep 17, 2024 | 89.55 | 89.90 | 88.25 | 88.74 | 19,522 | +0.35(+0.40%) |
Sep 16, 2024 | 88.20 | 88.54 | 87.29 | 88.39 | 14,367 | -1.46(-1.62%) |
Sep 13, 2024 | 89.09 | 89.95 | 88.96 | 89.85 | 155,741 | +1.82(+2.07%) |
Sep 12, 2024 | 88.50 | 88.94 | 87.14 | 88.03 | 33,706 | -0.70(-0.79%) |
Sep 11, 2024 | 85.29 | 88.73 | 83.83 | 88.73 | 31,368 | +3.97(+4.68%) |
Sep 10, 2024 | 83.95 | 84.92 | 83.13 | 84.77 | 26,952 | +0.61(+0.72%) |
Sep 09, 2024 | 83.98 | 84.60 | 83.15 | 84.16 | 54,785 | +1.30(+1.57%) |
Sep 06, 2024 | 85.70 | 85.70 | 82.40 | 82.86 | 27,369 | -3.61(-4.17%) |
Sep 05, 2024 | 85.86 | 87.75 | 85.83 | 86.46 | 17,933 | -0.25(-0.29%) |
Sep 04, 2024 | 85.57 | 87.94 | 85.48 | 86.71 | 26,814 | +0.03(+0.03%) |
Sep 03, 2024 | 92.08 | 92.08 | 86.23 | 86.68 | 51,894 | -6.57(-7.05%) |
Aug 30, 2024 | 93.60 | 93.99 | 92.34 | 93.26 | 40,804 | +1.83(+2.00%) |
Aug 29, 2024 | 92.94 | 93.87 | 91.35 | 91.43 | 22,161 | -0.40(-0.44%) |
Aug 28, 2024 | 93.06 | 93.14 | 91.00 | 91.83 | 45,309 | -1.58(-1.69%) |
Aug 27, 2024 | 91.84 | 93.80 | 90.94 | 93.41 | 27,820 | +0.96(+1.04%) |
Aug 26, 2024 | 94.35 | 94.35 | 92.28 | 92.45 | 41,144 | -2.11(-2.23%) |
Aug 23, 2024 | 93.16 | 95.02 | 93.16 | 94.56 | 198,156 | +2.66(+2.89%) |
Aug 22, 2024 | 95.59 | 95.59 | 91.55 | 91.90 | 62,997 | -3.08(-3.24%) |
Aug 21, 2024 | 94.06 | 95.21 | 93.95 | 94.97 | 27,150 | +1.51(+1.61%) |
Aug 20, 2024 | 94.29 | 94.59 | 92.90 | 93.47 | 27,729 | -1.52(-1.60%) |
Aug 19, 2024 | 93.00 | 94.98 | 91.91 | 94.98 | 23,902 | +1.75(+1.87%) |
Aug 16, 2024 | 92.33 | 93.42 | 92.18 | 93.24 | 73,620 | -0.39(-0.42%) |
Aug 15, 2024 | 91.33 | 93.77 | 91.16 | 93.63 | 55,990 | +4.44(+4.97%) |
Aug 14, 2024 | 90.41 | 90.71 | 88.13 | 89.19 | 220,230 | -0.58(-0.65%) |
Aug 13, 2024 | 87.69 | 89.80 | 87.23 | 89.77 | 105,516 | +3.45(+3.99%) |
Aug 12, 2024 | 86.12 | 87.08 | 85.17 | 86.32 | 32,970 | +0.65(+0.76%) |
Aug 09, 2024 | 85.43 | 86.42 | 84.52 | 85.68 | 33,581 | -0.31(-0.36%) |
Aug 08, 2024 | 82.83 | 85.99 | 81.40 | 85.98 | 48,471 | +5.70(+7.10%) |
Aug 07, 2024 | 85.25 | 85.81 | 80.28 | 80.28 | 99,161 | -2.61(-3.15%) |
Aug 06, 2024 | 82.83 | 85.00 | 81.71 | 82.89 | 105,879 | +0.76(+0.92%) |
Aug 05, 2024 | 78.56 | 83.40 | 78.25 | 82.13 | 120,549 | -1.70(-2.03%) |
Aug 02, 2024 | 84.76 | 85.50 | 82.96 | 83.83 | 103,025 | -5.02(-5.65%) |