Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 99.90 | 101.30 | 99.31 | 100.99 | 189,813 | +1.30(+1.30%) |
Oct 17, 2024 | 98.72 | 99.71 | 96.79 | 99.69 | 228,489 | +3.57(+3.71%) |
Oct 16, 2024 | 94.91 | 96.72 | 94.91 | 96.12 | 114,054 | +2.47(+2.64%) |
Oct 15, 2024 | 94.01 | 95.60 | 93.59 | 93.65 | 160,411 | -0.43(-0.46%) |
Oct 14, 2024 | 92.02 | 94.25 | 92.02 | 94.08 | 113,420 | +1.79(+1.94%) |
Oct 11, 2024 | 90.65 | 92.36 | 90.63 | 92.29 | 136,247 | +1.62(+1.79%) |
Oct 10, 2024 | 91.15 | 91.30 | 89.89 | 90.67 | 158,954 | -1.66(-1.80%) |
Oct 09, 2024 | 91.43 | 92.76 | 90.61 | 92.33 | 186,633 | +1.52(+1.67%) |
Oct 08, 2024 | 91.97 | 92.60 | 90.31 | 90.81 | 178,650 | -0.97(-1.06%) |
Oct 07, 2024 | 91.40 | 92.64 | 90.34 | 91.78 | 153,737 | -0.31(-0.34%) |
Oct 04, 2024 | 93.16 | 93.33 | 90.75 | 92.09 | 97,754 | -0.18(-0.20%) |
Oct 03, 2024 | 92.88 | 92.99 | 91.16 | 92.27 | 94,102 | -0.72(-0.77%) |
Oct 02, 2024 | 93.23 | 94.61 | 92.04 | 92.99 | 148,576 | -0.47(-0.50%) |
Oct 01, 2024 | 92.84 | 94.39 | 91.94 | 93.46 | 134,500 | +0.01(+0.01%) |
Sep 30, 2024 | 92.63 | 93.56 | 91.81 | 93.45 | 160,361 | +0.49(+0.53%) |
Sep 27, 2024 | 92.56 | 95.24 | 92.02 | 92.96 | 169,125 | +1.69(+1.85%) |
Sep 26, 2024 | 91.68 | 92.66 | 90.53 | 91.27 | 171,069 | +1.16(+1.29%) |
Sep 25, 2024 | 91.31 | 91.42 | 90.00 | 90.11 | 172,944 | -1.67(-1.82%) |
Sep 24, 2024 | 93.58 | 93.85 | 91.46 | 91.78 | 186,560 | -1.43(-1.53%) |
Sep 23, 2024 | 94.73 | 96.41 | 92.14 | 93.21 | 256,679 | -0.40(-0.43%) |
Sep 20, 2024 | 94.65 | 96.12 | 92.74 | 93.61 | 2,392,385 | -1.97(-2.06%) |
Sep 19, 2024 | 95.48 | 95.91 | 93.21 | 95.58 | 194,632 | +3.02(+3.26%) |
Sep 18, 2024 | 92.98 | 96.13 | 91.21 | 92.56 | 213,355 | -0.10(-0.11%) |
Sep 17, 2024 | 92.39 | 94.18 | 91.02 | 92.66 | 206,726 | +1.23(+1.35%) |
Sep 16, 2024 | 89.40 | 91.98 | 88.29 | 91.43 | 204,282 | +2.73(+3.08%) |
Sep 13, 2024 | 86.53 | 89.51 | 84.28 | 88.70 | 186,312 | +3.68(+4.33%) |
Sep 12, 2024 | 83.49 | 85.64 | 83.03 | 85.02 | 163,868 | +2.39(+2.89%) |
Sep 11, 2024 | 82.78 | 83.01 | 79.78 | 82.63 | 220,181 | -0.78(-0.94%) |
Sep 10, 2024 | 83.96 | 84.43 | 81.83 | 83.41 | 175,508 | -0.14(-0.17%) |
Sep 09, 2024 | 83.28 | 84.77 | 82.39 | 83.55 | 186,763 | +0.23(+0.28%) |
Sep 06, 2024 | 85.80 | 87.22 | 82.93 | 83.32 | 117,526 | -2.36(-2.75%) |
Sep 05, 2024 | 85.41 | 86.25 | 84.00 | 85.68 | 173,431 | +0.55(+0.65%) |
Sep 04, 2024 | 83.25 | 85.82 | 82.17 | 85.13 | 208,704 | +1.62(+1.94%) |
Sep 03, 2024 | 88.58 | 89.99 | 82.79 | 83.51 | 277,520 | -6.10(-6.81%) |
Aug 30, 2024 | 89.68 | 90.89 | 88.08 | 89.61 | 159,432 | +0.99(+1.12%) |
Aug 29, 2024 | 89.36 | 90.50 | 87.94 | 88.62 | 228,218 | +0.33(+0.37%) |
Aug 28, 2024 | 87.64 | 89.62 | 86.94 | 88.29 | 456,420 | -0.88(-0.99%) |
Aug 27, 2024 | 85.03 | 92.83 | 84.20 | 89.17 | 598,452 | -10.68(-10.70%) |
Aug 26, 2024 | 101.00 | 102.45 | 99.70 | 99.85 | 170,343 | +0.11(+0.11%) |
Aug 23, 2024 | 96.05 | 100.62 | 96.05 | 99.74 | 184,869 | +4.51(+4.74%) |
Aug 22, 2024 | 96.11 | 97.50 | 95.08 | 95.23 | 95,058 | -1.23(-1.28%) |
Aug 21, 2024 | 95.40 | 97.81 | 95.06 | 96.46 | 143,719 | +2.22(+2.36%) |
Aug 20, 2024 | 94.26 | 95.44 | 93.45 | 94.24 | 117,628 | -0.17(-0.18%) |
Aug 19, 2024 | 94.26 | 95.00 | 93.81 | 94.41 | 69,503 | +0.41(+0.44%) |
Aug 16, 2024 | 93.68 | 96.50 | 93.52 | 94.00 | 116,133 | -0.47(-0.50%) |
Aug 15, 2024 | 93.88 | 94.68 | 92.47 | 94.47 | 102,778 | +3.28(+3.60%) |
Aug 14, 2024 | 93.28 | 93.28 | 89.84 | 91.19 | 134,623 | +0.91(+1.01%) |
Aug 13, 2024 | 88.19 | 90.75 | 87.36 | 90.28 | 90,222 | +3.31(+3.81%) |
Aug 12, 2024 | 89.41 | 89.41 | 86.49 | 86.97 | 114,512 | -2.29(-2.57%) |
Aug 09, 2024 | 89.20 | 90.34 | 88.86 | 89.26 | 91,420 | +0.06(+0.07%) |
Aug 08, 2024 | 90.00 | 90.11 | 88.36 | 89.20 | 114,352 | +0.93(+1.05%) |
Aug 07, 2024 | 93.84 | 95.24 | 87.80 | 88.27 | 168,843 | -4.41(-4.76%) |
Aug 06, 2024 | 90.52 | 94.53 | 89.00 | 92.68 | 166,474 | +1.66(+1.82%) |
Aug 05, 2024 | 89.62 | 92.99 | 89.16 | 91.02 | 151,488 | -4.10(-4.31%) |
Aug 02, 2024 | 94.75 | 95.50 | 92.34 | 95.12 | 137,483 | -3.30(-3.35%) |