Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 94.06 | 94.62 | 93.33 | 94.42 | 596,015 | -0.13(-0.14%) |
Oct 02, 2024 | 94.79 | 95.52 | 94.29 | 94.55 | 505,366 | -0.35(-0.37%) |
Oct 01, 2024 | 95.54 | 95.73 | 93.95 | 94.90 | 619,032 | -1.05(-1.09%) |
Sep 30, 2024 | 95.26 | 96.10 | 94.99 | 95.95 | 583,621 | +0.39(+0.41%) |
Sep 27, 2024 | 95.65 | 96.52 | 95.14 | 95.56 | 488,310 | +0.95(+1.00%) |
Sep 26, 2024 | 94.87 | 95.54 | 94.47 | 94.61 | 581,101 | +0.55(+0.58%) |
Sep 25, 2024 | 95.44 | 95.44 | 93.94 | 94.06 | 822,589 | -1.41(-1.48%) |
Sep 24, 2024 | 95.90 | 96.18 | 95.25 | 95.47 | 530,826 | +0.03(+0.03%) |
Sep 23, 2024 | 95.79 | 96.18 | 94.92 | 95.44 | 840,363 | -0.07(-0.08%) |
Sep 20, 2024 | 96.16 | 96.25 | 95.36 | 95.51 | 657,322 | -1.09(-1.12%) |
Sep 19, 2024 | 96.64 | 96.71 | 95.36 | 96.60 | 1,135,225 | +2.11(+2.23%) |
Sep 18, 2024 | 94.58 | 96.92 | 94.03 | 94.49 | 762,312 | -0.02(-0.02%) |
Sep 17, 2024 | 94.15 | 95.49 | 94.07 | 94.51 | 647,225 | +0.99(+1.05%) |
Sep 16, 2024 | 93.12 | 93.63 | 92.61 | 93.52 | 803,963 | +0.81(+0.87%) |
Sep 13, 2024 | 91.34 | 92.97 | 91.34 | 92.71 | 2,174,748 | +2.32(+2.57%) |
Sep 12, 2024 | 89.79 | 90.89 | 89.14 | 90.39 | 712,976 | +1.10(+1.23%) |
Sep 11, 2024 | 89.15 | 89.39 | 87.20 | 89.30 | 657,610 | -0.08(-0.09%) |
Sep 10, 2024 | 90.05 | 90.05 | 88.36 | 89.38 | 611,369 | -0.50(-0.55%) |
Sep 09, 2024 | 90.26 | 90.68 | 89.69 | 89.88 | 696,517 | -0.24(-0.27%) |
Sep 06, 2024 | 91.76 | 92.21 | 89.80 | 90.11 | 1,860,739 | -1.53(-1.67%) |
Sep 05, 2024 | 92.64 | 92.73 | 91.31 | 91.65 | 1,008,510 | -0.58(-0.63%) |
Sep 04, 2024 | 92.63 | 93.25 | 91.92 | 92.23 | 619,872 | -0.61(-0.65%) |
Sep 03, 2024 | 94.65 | 94.93 | 92.49 | 92.83 | 910,606 | -2.69(-2.82%) |
Aug 30, 2024 | 95.36 | 95.59 | 94.41 | 95.52 | 466,586 | +0.47(+0.49%) |
Aug 29, 2024 | 94.98 | 95.79 | 94.10 | 95.05 | 586,460 | +0.63(+0.66%) |
Aug 28, 2024 | 94.35 | 94.89 | 93.81 | 94.43 | 434,521 | -0.37(-0.39%) |
Aug 27, 2024 | 95.01 | 95.03 | 94.32 | 94.80 | 450,672 | -0.64(-0.67%) |
Aug 26, 2024 | 96.29 | 96.56 | 95.32 | 95.43 | 570,459 | -0.04(-0.04%) |
Aug 23, 2024 | 92.86 | 95.81 | 92.79 | 95.47 | 745,484 | +3.23(+3.50%) |
Aug 22, 2024 | 92.75 | 93.10 | 92.06 | 92.25 | 635,556 | -0.54(-0.58%) |
Aug 21, 2024 | 92.60 | 92.87 | 92.05 | 92.78 | 675,630 | +0.89(+0.96%) |
Aug 20, 2024 | 93.27 | 93.27 | 91.81 | 91.90 | 487,404 | -1.47(-1.58%) |
Aug 19, 2024 | 92.82 | 93.44 | 92.70 | 93.37 | 555,978 | +0.78(+0.84%) |
Aug 16, 2024 | 91.85 | 93.07 | 91.80 | 92.59 | 499,918 | +0.51(+0.55%) |
Aug 15, 2024 | 91.50 | 92.61 | 91.38 | 92.09 | 477,780 | +2.18(+2.43%) |
Aug 14, 2024 | 90.99 | 90.99 | 89.58 | 89.91 | 532,185 | -0.60(-0.66%) |
Aug 13, 2024 | 89.88 | 90.66 | 89.08 | 90.50 | 554,732 | +1.20(+1.34%) |
Aug 12, 2024 | 90.34 | 90.44 | 89.03 | 89.31 | 511,656 | -0.72(-0.80%) |
Aug 09, 2024 | 90.42 | 90.42 | 89.50 | 90.03 | 605,358 | -0.26(-0.29%) |
Aug 08, 2024 | 89.50 | 90.33 | 89.14 | 90.28 | 747,755 | +1.89(+2.14%) |
Aug 07, 2024 | 90.71 | 90.85 | 88.17 | 88.39 | 722,239 | -0.98(-1.09%) |
Aug 06, 2024 | 88.98 | 90.44 | 88.04 | 89.37 | 928,835 | +0.85(+0.96%) |
Aug 05, 2024 | 87.62 | 89.58 | 86.02 | 88.52 | 1,190,790 | -3.12(-3.40%) |
Aug 02, 2024 | 92.85 | 92.89 | 90.83 | 91.64 | 1,314,808 | -4.01(-4.20%) |