Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 97.90 | 99.66 | 97.27 | 99.46 | 205,027 | +3.78(+3.95%) |
Oct 17, 2024 | 94.64 | 96.03 | 94.54 | 95.68 | 52,389 | +1.44(+1.53%) |
Oct 16, 2024 | 93.58 | 94.27 | 92.85 | 94.24 | 62,827 | +1.39(+1.50%) |
Oct 15, 2024 | 92.90 | 93.75 | 91.88 | 92.85 | 143,245 | -2.36(-2.48%) |
Oct 14, 2024 | 95.07 | 95.88 | 94.19 | 95.21 | 316,147 | -3.23(-3.28%) |
Oct 11, 2024 | 98.40 | 98.98 | 97.28 | 98.44 | 320,800 | -0.22(-0.22%) |
Oct 10, 2024 | 96.74 | 98.70 | 96.15 | 98.66 | 84,942 | +3.03(+3.17%) |
Oct 09, 2024 | 93.29 | 95.97 | 92.91 | 95.63 | 70,004 | +1.56(+1.66%) |
Oct 08, 2024 | 93.26 | 94.45 | 91.50 | 94.07 | 497,325 | -0.46(-0.49%) |
Oct 07, 2024 | 93.22 | 94.73 | 92.34 | 94.53 | 219,603 | +1.53(+1.65%) |
Oct 04, 2024 | 92.37 | 93.30 | 91.45 | 93.00 | 196,979 | +0.81(+0.88%) |
Oct 03, 2024 | 90.87 | 92.33 | 90.36 | 92.19 | 78,358 | -1.67(-1.78%) |
Oct 02, 2024 | 94.05 | 94.05 | 92.61 | 93.86 | 81,731 | +1.70(+1.84%) |
Oct 01, 2024 | 91.70 | 92.92 | 90.60 | 92.16 | 69,533 | +0.50(+0.55%) |
Sep 30, 2024 | 91.50 | 92.21 | 90.10 | 91.66 | 112,342 | -1.29(-1.39%) |
Sep 27, 2024 | 94.65 | 96.04 | 92.75 | 92.95 | 131,407 | -3.35(-3.48%) |
Sep 26, 2024 | 96.87 | 97.25 | 95.84 | 96.30 | 68,160 | +0.83(+0.87%) |
Sep 25, 2024 | 96.22 | 96.79 | 94.61 | 95.47 | 52,604 | -2.33(-2.38%) |
Sep 24, 2024 | 96.77 | 97.87 | 96.57 | 97.80 | 45,662 | +2.56(+2.69%) |
Sep 23, 2024 | 96.00 | 96.64 | 94.75 | 95.24 | 129,742 | -2.47(-2.53%) |
Sep 20, 2024 | 97.67 | 98.80 | 97.02 | 97.71 | 66,572 | -1.86(-1.87%) |
Sep 19, 2024 | 99.93 | 100.93 | 98.84 | 99.57 | 76,037 | +2.83(+2.93%) |
Sep 18, 2024 | 100.45 | 100.45 | 96.51 | 96.74 | 143,677 | -5.72(-5.58%) |
Sep 17, 2024 | 99.50 | 102.60 | 99.24 | 102.46 | 196,759 | +3.74(+3.79%) |
Sep 16, 2024 | 98.17 | 99.00 | 97.71 | 98.72 | 156,252 | +0.54(+0.55%) |
Sep 13, 2024 | 97.90 | 98.50 | 96.50 | 98.18 | 167,543 | +1.81(+1.88%) |
Sep 12, 2024 | 95.14 | 96.50 | 93.70 | 96.37 | 118,996 | +3.07(+3.29%) |
Sep 11, 2024 | 90.11 | 93.41 | 89.68 | 93.30 | 162,607 | +4.28(+4.81%) |
Sep 10, 2024 | 88.25 | 89.22 | 87.16 | 89.02 | 45,479 | +2.00(+2.30%) |
Sep 09, 2024 | 85.91 | 87.07 | 85.34 | 87.02 | 40,894 | +3.12(+3.72%) |
Sep 06, 2024 | 87.01 | 87.35 | 83.22 | 83.90 | 92,823 | -2.40(-2.78%) |
Sep 05, 2024 | 87.15 | 87.80 | 86.13 | 86.30 | 42,732 | +0.33(+0.38%) |
Sep 04, 2024 | 85.74 | 87.11 | 85.38 | 85.97 | 57,737 | -0.82(-0.94%) |
Sep 03, 2024 | 87.79 | 87.79 | 85.42 | 86.79 | 48,352 | -1.81(-2.04%) |
Aug 30, 2024 | 89.28 | 89.66 | 88.01 | 88.60 | 33,653 | -0.80(-0.89%) |
Aug 29, 2024 | 87.82 | 90.02 | 87.80 | 89.40 | 55,447 | +2.81(+3.25%) |
Aug 28, 2024 | 87.74 | 87.81 | 86.17 | 86.59 | 40,004 | -2.61(-2.93%) |
Aug 27, 2024 | 88.48 | 90.08 | 87.19 | 89.20 | 76,736 | +0.70(+0.79%) |
Aug 26, 2024 | 88.84 | 89.25 | 88.00 | 88.50 | 50,872 | +0.71(+0.81%) |
Aug 23, 2024 | 86.03 | 87.79 | 85.97 | 87.79 | 89,335 | +2.78(+3.27%) |
Aug 22, 2024 | 87.36 | 87.36 | 85.00 | 85.01 | 30,816 | -2.05(-2.35%) |
Aug 21, 2024 | 88.56 | 88.73 | 86.88 | 87.06 | 110,946 | +2.06(+2.42%) |
Aug 20, 2024 | 86.44 | 86.86 | 84.80 | 85.00 | 31,757 | -0.76(-0.88%) |
Aug 19, 2024 | 84.90 | 86.52 | 84.25 | 85.76 | 38,700 | -1.17(-1.35%) |
Aug 16, 2024 | 86.61 | 87.35 | 85.95 | 86.93 | 50,851 | +0.56(+0.65%) |
Aug 15, 2024 | 86.05 | 87.24 | 85.88 | 86.37 | 184,195 | +1.01(+1.18%) |
Aug 14, 2024 | 85.85 | 86.08 | 84.51 | 85.36 | 53,908 | -0.54(-0.63%) |
Aug 13, 2024 | 85.87 | 86.52 | 85.45 | 85.90 | 70,072 | +1.52(+1.80%) |
Aug 12, 2024 | 85.00 | 85.65 | 83.59 | 84.38 | 56,166 | +1.37(+1.65%) |
Aug 09, 2024 | 84.96 | 84.96 | 82.82 | 83.01 | 37,726 | -1.57(-1.86%) |
Aug 08, 2024 | 83.10 | 84.87 | 83.10 | 84.58 | 61,948 | +3.14(+3.86%) |
Aug 07, 2024 | 83.00 | 83.28 | 80.66 | 81.44 | 66,413 | +1.10(+1.37%) |
Aug 06, 2024 | 79.00 | 81.00 | 78.65 | 80.34 | 73,418 | +2.55(+3.28%) |
Aug 05, 2024 | 78.45 | 79.85 | 77.52 | 77.79 | 216,349 | -4.26(-5.19%) |
Aug 02, 2024 | 82.68 | 83.00 | 81.48 | 82.05 | 65,737 | -1.10(-1.32%) |