Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2024 | 91.00 | 91.98 | 90.50 | 91.69 | 8,813,113 | +1.47(+1.63%) |
Nov 05, 2024 | 89.64 | 90.39 | 89.01 | 90.22 | 3,958,528 | +0.38(+0.42%) |
Nov 04, 2024 | 89.49 | 90.71 | 89.37 | 89.84 | 6,123,687 | +0.33(+0.37%) |
Nov 01, 2024 | 88.31 | 89.57 | 88.19 | 89.51 | 6,485,876 | +0.69(+0.78%) |
Oct 31, 2024 | 87.94 | 89.28 | 87.74 | 88.82 | 5,894,589 | +0.53(+0.60%) |
Oct 30, 2024 | 87.90 | 88.37 | 87.48 | 88.29 | 5,845,543 | +0.21(+0.24%) |
Oct 29, 2024 | 88.38 | 88.52 | 86.81 | 88.08 | 6,655,970 | -0.68(-0.77%) |
Oct 28, 2024 | 89.24 | 89.42 | 88.52 | 88.76 | 5,961,749 | -0.24(-0.27%) |
Oct 25, 2024 | 89.45 | 89.74 | 88.45 | 89.00 | 5,735,007 | +0.22(+0.25%) |
Oct 24, 2024 | 87.72 | 89.22 | 87.61 | 88.78 | 7,183,591 | +1.55(+1.78%) |
Oct 23, 2024 | 88.15 | 88.39 | 87.14 | 87.23 | 4,373,395 | -0.93(-1.05%) |
Oct 22, 2024 | 85.68 | 88.36 | 85.60 | 88.16 | 6,302,282 | +1.87(+2.17%) |
Oct 21, 2024 | 86.64 | 87.27 | 85.92 | 86.29 | 4,451,156 | -0.43(-0.50%) |
Oct 18, 2024 | 86.79 | 87.17 | 86.01 | 86.72 | 4,365,084 | -0.64(-0.73%) |
Oct 17, 2024 | 86.92 | 87.65 | 86.59 | 87.36 | 4,287,690 | +0.61(+0.70%) |
Oct 16, 2024 | 85.83 | 86.82 | 85.83 | 86.75 | 3,181,243 | +0.93(+1.08%) |
Oct 15, 2024 | 85.18 | 86.64 | 84.80 | 85.82 | 5,132,702 | +0.77(+0.91%) |
Oct 14, 2024 | 84.92 | 85.34 | 84.34 | 85.05 | 3,493,147 | +0.10(+0.12%) |
Oct 11, 2024 | 84.86 | 84.97 | 84.17 | 84.95 | 3,982,328 | +0.28(+0.33%) |
Oct 10, 2024 | 85.83 | 85.94 | 84.59 | 84.67 | 3,814,832 | -1.47(-1.71%) |
Oct 09, 2024 | 85.18 | 86.84 | 85.06 | 86.14 | 6,181,054 | +0.93(+1.09%) |
Oct 08, 2024 | 84.52 | 85.39 | 84.32 | 85.21 | 4,593,136 | +0.78(+0.92%) |
Oct 07, 2024 | 85.05 | 85.66 | 84.34 | 84.43 | 4,691,542 | -0.16(-0.19%) |
Oct 04, 2024 | 84.34 | 84.96 | 83.98 | 84.59 | 4,054,355 | +0.42(+0.50%) |
Oct 03, 2024 | 84.25 | 84.93 | 84.01 | 84.17 | 4,085,609 | -0.57(-0.67%) |
Oct 02, 2024 | 83.33 | 85.42 | 83.10 | 84.74 | 6,042,368 | +0.80(+0.95%) |
Oct 01, 2024 | 83.82 | 83.98 | 82.82 | 83.94 | 6,618,888 | +0.10(+0.12%) |
Sep 30, 2024 | 83.15 | 84.25 | 83.14 | 83.84 | 5,116,137 | +0.23(+0.28%) |
Sep 27, 2024 | 83.23 | 84.33 | 83.04 | 83.61 | 5,457,064 | +0.57(+0.69%) |
Sep 26, 2024 | 82.02 | 83.12 | 81.83 | 83.04 | 5,653,603 | +0.83(+1.01%) |
Sep 25, 2024 | 83.93 | 83.99 | 82.15 | 82.21 | 8,375,360 | -1.58(-1.89%) |
Sep 24, 2024 | 83.79 | 84.28 | 83.34 | 83.79 | 7,985,128 | -0.20(-0.24%) |
Sep 23, 2024 | 84.25 | 84.46 | 83.48 | 83.99 | 6,474,399 | +0.05(+0.06%) |
Sep 20, 2024 | 83.26 | 83.99 | 82.75 | 83.94 | 24,925,978 | +0.04(+0.05%) |
Sep 19, 2024 | 84.39 | 84.65 | 83.42 | 83.90 | 8,798,194 | +0.01(+0.01%) |
Sep 18, 2024 | 83.37 | 84.52 | 82.76 | 83.89 | 9,200,923 | +0.84(+1.01%) |
Sep 17, 2024 | 83.06 | 83.33 | 82.38 | 83.05 | 7,078,028 | -0.11(-0.13%) |
Sep 16, 2024 | 83.00 | 83.58 | 82.52 | 83.16 | 7,844,820 | +0.35(+0.42%) |
Sep 13, 2024 | 81.95 | 83.17 | 81.57 | 82.81 | 6,530,282 | +0.42(+0.51%) |
Sep 12, 2024 | 82.25 | 84.10 | 81.22 | 82.39 | 11,556,588 | +2.20(+2.74%) |
Sep 11, 2024 | 80.39 | 80.45 | 78.90 | 80.19 | 6,202,226 | -0.50(-0.61%) |
Sep 10, 2024 | 78.44 | 80.80 | 78.00 | 80.69 | 6,933,018 | +2.25(+2.87%) |
Sep 09, 2024 | 77.67 | 79.46 | 77.63 | 78.44 | 5,623,517 | +0.45(+0.57%) |
Sep 06, 2024 | 78.38 | 78.47 | 77.54 | 77.99 | 9,307,171 | -0.05(-0.06%) |
Sep 05, 2024 | 78.22 | 78.59 | 77.02 | 78.04 | 4,345,372 | -0.36(-0.45%) |
Sep 04, 2024 | 78.93 | 79.26 | 77.99 | 78.40 | 4,623,175 | -0.56(-0.72%) |