Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 88.99 | 89.00 | 88.54 | 88.74 | 7,344 | -0.43(-0.49%) |
Oct 17, 2024 | 89.53 | 89.53 | 89.17 | 89.17 | 814 | -0.06(-0.06%) |
Oct 16, 2024 | 89.07 | 89.75 | 89.07 | 89.23 | 1,899 | +0.81(+0.92%) |
Oct 15, 2024 | 88.36 | 88.66 | 88.36 | 88.42 | 2,654 | -0.89(-0.99%) |
Oct 14, 2024 | 89.67 | 89.67 | 89.00 | 89.31 | 3,123 | +0.20(+0.23%) |
Oct 11, 2024 | 88.60 | 89.11 | 88.43 | 89.11 | 1,457 | +0.67(+0.75%) |
Oct 10, 2024 | 87.97 | 88.60 | 87.97 | 88.44 | 2,146 | +0.67(+0.77%) |
Oct 09, 2024 | 87.21 | 87.77 | 87.01 | 87.77 | 2,157 | +0.57(+0.65%) |
Oct 08, 2024 | 87.99 | 87.99 | 87.15 | 87.20 | 2,234 | -0.84(-0.96%) |
Oct 07, 2024 | 88.30 | 91.76 | 87.62 | 88.04 | 4,802 | +0.76(+0.87%) |
Oct 04, 2024 | 87.51 | 87.51 | 86.71 | 87.28 | 4,818 | +0.96(+1.11%) |
Oct 03, 2024 | 87.00 | 87.61 | 85.77 | 86.32 | 72,424 | +0.06(+0.07%) |
Oct 02, 2024 | 85.80 | 86.39 | 85.80 | 86.26 | 2,089 | +0.46(+0.53%) |
Oct 01, 2024 | 85.80 | 85.94 | 85.37 | 85.80 | 4,465 | +1.01(+1.19%) |
Sep 30, 2024 | 84.39 | 84.79 | 84.24 | 84.79 | 8,133 | -0.03(-0.04%) |
Sep 27, 2024 | 84.03 | 84.85 | 84.03 | 84.82 | 1,128 | -0.54(-0.63%) |
Sep 26, 2024 | 87.06 | 87.06 | 84.75 | 85.36 | 3,421 | -0.84(-0.98%) |
Sep 25, 2024 | 86.95 | 86.95 | 85.99 | 86.20 | 4,454 | +0.11(+0.12%) |
Sep 24, 2024 | 86.20 | 86.20 | 85.97 | 86.09 | 877 | +0.02(+0.03%) |
Sep 23, 2024 | 85.99 | 86.07 | 85.82 | 86.07 | 1,405 | +1.28(+1.51%) |
Sep 20, 2024 | 84.34 | 84.80 | 84.09 | 84.80 | 2,523 | +0.25(+0.29%) |
Sep 19, 2024 | 85.19 | 85.19 | 84.55 | 84.55 | 2,241 | -0.27(-0.31%) |
Sep 18, 2024 | 85.06 | 85.15 | 84.81 | 84.81 | 8,095 | -0.30(-0.35%) |
Sep 17, 2024 | 85.17 | 85.31 | 85.10 | 85.11 | 1,245 | +0.02(+0.02%) |
Sep 16, 2024 | 84.86 | 85.09 | 84.53 | 85.09 | 1,147 | +0.97(+1.16%) |
Sep 13, 2024 | 84.10 | 84.23 | 83.65 | 84.12 | 1,448 | +0.78(+0.94%) |
Sep 12, 2024 | 82.85 | 83.60 | 82.64 | 83.33 | 1,433 | +0.90(+1.10%) |
Sep 11, 2024 | 81.91 | 82.85 | 81.91 | 82.43 | 3,302 | -0.13(-0.16%) |
Sep 10, 2024 | 83.15 | 83.48 | 82.41 | 82.56 | 2,625 | -0.84(-1.01%) |
Sep 09, 2024 | 83.46 | 83.56 | 83.24 | 83.40 | 15,908 | +1.01(+1.23%) |
Sep 06, 2024 | 84.12 | 84.12 | 82.39 | 82.39 | 1,548 | -1.33(-1.59%) |
Sep 05, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 520 | +0.62(+0.75%) |
Sep 04, 2024 | 83.60 | 83.85 | 82.99 | 83.10 | 2,610 | -0.62(-0.74%) |
Sep 03, 2024 | 82.85 | 84.01 | 82.85 | 83.72 | 3,032 | -0.68(-0.81%) |
Aug 30, 2024 | 83.97 | 84.57 | 83.59 | 84.40 | 4,499 | +0.76(+0.91%) |
Aug 29, 2024 | 83.49 | 83.91 | 82.80 | 83.64 | 2,876 | +1.12(+1.35%) |
Aug 28, 2024 | 82.89 | 82.89 | 82.26 | 82.52 | 1,797 | -0.64(-0.77%) |
Aug 27, 2024 | 83.41 | 83.82 | 82.87 | 83.16 | 1,292 | -0.17(-0.20%) |
Aug 26, 2024 | 83.59 | 83.76 | 83.28 | 83.33 | 2,329 | +0.20(+0.24%) |
Aug 23, 2024 | 82.56 | 83.17 | 82.56 | 83.13 | 1,305 | +1.06(+1.29%) |
Aug 22, 2024 | 82.23 | 82.23 | 81.93 | 82.07 | 1,214 | +0.20(+0.24%) |
Aug 21, 2024 | 82.27 | 82.34 | 81.55 | 81.87 | 1,395 | +0.01(+0.01%) |
Aug 20, 2024 | 82.18 | 82.29 | 81.62 | 81.87 | 4,697 | -0.82(-1.00%) |
Aug 19, 2024 | 82.49 | 83.13 | 82.49 | 82.69 | 3,646 | +0.55(+0.67%) |
Aug 16, 2024 | 81.37 | 82.14 | 81.37 | 82.14 | 827 | +0.66(+0.81%) |
Aug 15, 2024 | 81.45 | 81.75 | 81.11 | 81.48 | 1,190 | +0.59(+0.73%) |
Aug 14, 2024 | 80.34 | 80.89 | 79.98 | 80.89 | 930 | +0.86(+1.08%) |
Aug 13, 2024 | 79.80 | 80.03 | 79.25 | 80.03 | 4,519 | +0.13(+0.16%) |
Aug 12, 2024 | 80.31 | 80.85 | 79.44 | 79.90 | 5,743 | -0.18(-0.23%) |
Aug 09, 2024 | 80.50 | 80.60 | 80.07 | 80.08 | 1,939 | -0.46(-0.57%) |
Aug 08, 2024 | 80.01 | 80.85 | 80.01 | 80.54 | 2,205 | +1.05(+1.32%) |
Aug 07, 2024 | 80.99 | 80.99 | 79.49 | 79.49 | 28,246 | +0.25(+0.32%) |
Aug 06, 2024 | 78.92 | 79.93 | 78.92 | 79.24 | 5,202 | +1.78(+2.30%) |
Aug 05, 2024 | 80.07 | 82.04 | 76.99 | 77.46 | 28,605 | -1.98(-2.49%) |
Aug 02, 2024 | 79.17 | 79.54 | 78.73 | 79.44 | 7,823 | -1.29(-1.60%) |