Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 94.94 | 94.94 | 93.17 | 93.20 | 53,317 | -1.24(-1.31%) |
Oct 17, 2024 | 94.49 | 94.81 | 93.13 | 94.44 | 38,071 | +0.37(+0.39%) |
Oct 16, 2024 | 94.49 | 95.29 | 93.99 | 94.07 | 52,144 | +0.70(+0.75%) |
Oct 15, 2024 | 93.88 | 95.24 | 93.32 | 93.37 | 62,565 | -0.60(-0.64%) |
Oct 14, 2024 | 93.44 | 94.22 | 93.11 | 93.97 | 54,121 | +0.73(+0.78%) |
Oct 11, 2024 | 93.43 | 93.69 | 92.58 | 93.24 | 87,254 | +0.25(+0.27%) |
Oct 10, 2024 | 91.42 | 93.42 | 90.69 | 92.99 | 87,568 | +0.88(+0.96%) |
Oct 09, 2024 | 93.82 | 94.01 | 91.78 | 92.11 | 78,602 | -1.18(-1.26%) |
Oct 08, 2024 | 92.41 | 93.57 | 91.89 | 93.29 | 99,175 | +1.55(+1.69%) |
Oct 07, 2024 | 91.37 | 91.92 | 90.25 | 91.74 | 83,652 | -0.25(-0.27%) |
Oct 04, 2024 | 91.72 | 92.45 | 91.15 | 91.99 | 61,806 | +1.22(+1.34%) |
Oct 03, 2024 | 92.66 | 93.19 | 90.76 | 90.77 | 85,143 | -2.71(-2.90%) |
Oct 02, 2024 | 93.10 | 94.26 | 92.88 | 93.48 | 49,682 | -0.32(-0.34%) |
Oct 01, 2024 | 95.51 | 95.51 | 92.70 | 93.80 | 189,645 | -2.24(-2.33%) |
Sep 30, 2024 | 96.32 | 96.56 | 94.27 | 96.04 | 81,831 | -0.54(-0.56%) |
Sep 27, 2024 | 97.67 | 98.52 | 96.31 | 96.58 | 103,001 | +0.00(+0.00%) |
Sep 26, 2024 | 95.33 | 97.62 | 95.06 | 96.58 | 102,495 | +2.50(+2.66%) |
Sep 25, 2024 | 95.50 | 95.50 | 94.06 | 94.08 | 89,488 | -0.84(-0.88%) |
Sep 24, 2024 | 94.00 | 95.12 | 94.00 | 94.92 | 81,393 | +1.50(+1.61%) |
Sep 23, 2024 | 92.71 | 93.59 | 91.83 | 93.42 | 96,148 | +1.34(+1.46%) |
Sep 20, 2024 | 93.48 | 93.64 | 91.49 | 92.08 | 389,523 | -1.82(-1.94%) |
Sep 19, 2024 | 95.56 | 95.56 | 92.78 | 93.90 | 109,814 | +0.69(+0.74%) |
Sep 18, 2024 | 94.40 | 95.63 | 92.79 | 93.21 | 94,742 | -1.69(-1.78%) |
Sep 17, 2024 | 93.92 | 96.09 | 93.78 | 94.90 | 95,975 | +2.01(+2.16%) |
Sep 16, 2024 | 92.82 | 93.42 | 92.04 | 92.89 | 74,499 | +0.41(+0.44%) |
Sep 13, 2024 | 92.16 | 93.00 | 91.56 | 92.48 | 74,272 | +1.21(+1.33%) |
Sep 12, 2024 | 91.32 | 91.71 | 90.33 | 91.27 | 59,392 | +0.67(+0.74%) |
Sep 11, 2024 | 90.05 | 90.76 | 88.00 | 90.60 | 81,812 | -0.02(-0.02%) |
Sep 10, 2024 | 91.14 | 91.14 | 89.75 | 90.62 | 81,523 | -0.12(-0.13%) |
Sep 09, 2024 | 91.41 | 91.43 | 90.00 | 90.74 | 82,231 | -0.74(-0.81%) |
Sep 06, 2024 | 92.26 | 93.53 | 91.01 | 91.48 | 53,560 | -0.96(-1.04%) |
Sep 05, 2024 | 94.16 | 94.16 | 92.35 | 92.44 | 137,574 | -1.43(-1.52%) |
Sep 04, 2024 | 94.35 | 95.19 | 93.60 | 93.87 | 198,806 | -1.04(-1.10%) |
Sep 03, 2024 | 96.56 | 97.26 | 94.05 | 94.91 | 92,855 | -2.76(-2.83%) |
Aug 30, 2024 | 97.25 | 98.07 | 96.19 | 97.67 | 89,128 | +0.70(+0.72%) |
Aug 29, 2024 | 96.62 | 97.59 | 95.90 | 96.97 | 146,667 | +1.28(+1.33%) |
Aug 28, 2024 | 95.83 | 96.96 | 95.67 | 95.69 | 187,508 | -0.48(-0.50%) |
Aug 27, 2024 | 96.52 | 96.61 | 94.92 | 96.17 | 59,613 | -0.71(-0.73%) |
Aug 26, 2024 | 96.58 | 97.70 | 96.06 | 96.88 | 105,557 | +1.22(+1.27%) |
Aug 23, 2024 | 93.83 | 96.23 | 93.83 | 95.66 | 102,061 | +2.75(+2.96%) |
Aug 22, 2024 | 93.89 | 93.97 | 92.78 | 92.91 | 176,788 | -1.18(-1.25%) |
Aug 21, 2024 | 92.55 | 94.56 | 92.17 | 94.09 | 149,422 | +1.36(+1.46%) |
Aug 20, 2024 | 94.01 | 94.42 | 92.50 | 92.73 | 71,486 | -1.32(-1.40%) |
Aug 19, 2024 | 94.34 | 95.22 | 93.27 | 94.05 | 97,058 | +0.26(+0.28%) |
Aug 16, 2024 | 93.38 | 94.98 | 93.37 | 93.79 | 93,324 | +0.29(+0.31%) |
Aug 15, 2024 | 94.66 | 95.38 | 93.47 | 93.50 | 96,399 | +1.16(+1.25%) |
Aug 14, 2024 | 93.49 | 93.54 | 89.99 | 92.34 | 140,452 | -0.57(-0.61%) |
Aug 13, 2024 | 91.45 | 93.48 | 89.92 | 92.91 | 154,634 | +2.30(+2.54%) |
Aug 12, 2024 | 92.81 | 93.08 | 90.15 | 90.61 | 135,900 | -2.76(-2.96%) |
Aug 09, 2024 | 92.03 | 94.34 | 92.03 | 93.37 | 101,680 | +1.18(+1.28%) |
Aug 08, 2024 | 94.64 | 95.02 | 90.74 | 92.19 | 116,671 | -3.55(-3.71%) |
Aug 07, 2024 | 97.10 | 98.61 | 95.08 | 95.74 | 172,099 | -0.50(-0.52%) |
Aug 06, 2024 | 94.43 | 97.53 | 94.43 | 96.24 | 85,163 | +1.53(+1.61%) |
Aug 05, 2024 | 95.69 | 96.64 | 93.32 | 94.72 | 107,873 | -4.23(-4.27%) |
Aug 02, 2024 | 99.58 | 100.26 | 97.66 | 98.94 | 76,718 | -4.30(-4.16%) |