Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 94.05 | 94.28 | 93.86 | 93.87 | 25,258,678 | +0.07(+0.07%) |
Oct 17, 2024 | 94.29 | 94.44 | 93.67 | 93.80 | 43,418,968 | -1.51(-1.58%) |
Oct 16, 2024 | 95.39 | 95.62 | 95.14 | 95.31 | 32,272,872 | +0.40(+0.42%) |
Oct 15, 2024 | 94.46 | 95.00 | 94.37 | 94.91 | 46,419,760 | +1.14(+1.22%) |
Oct 14, 2024 | 93.04 | 93.78 | 92.98 | 93.77 | 28,774,808 | +0.06(+0.07%) |
Oct 11, 2024 | 93.48 | 94.07 | 93.42 | 93.70 | 27,406,562 | -0.38(-0.40%) |
Oct 10, 2024 | 93.88 | 94.09 | 93.41 | 94.08 | 53,655,216 | -0.37(-0.39%) |
Oct 09, 2024 | 94.67 | 94.91 | 94.23 | 94.45 | 35,799,840 | -0.54(-0.57%) |
Oct 08, 2024 | 94.39 | 95.03 | 94.33 | 94.99 | 33,691,900 | +0.16(+0.17%) |
Oct 07, 2024 | 94.98 | 95.27 | 94.76 | 94.83 | 42,569,320 | -0.72(-0.75%) |
Oct 04, 2024 | 95.44 | 95.96 | 95.40 | 95.55 | 57,000,340 | -1.19(-1.23%) |
Oct 03, 2024 | 97.34 | 97.51 | 96.74 | 96.74 | 39,653,012 | -0.92(-0.94%) |
Oct 02, 2024 | 97.36 | 97.73 | 97.06 | 97.66 | 35,750,496 | -0.83(-0.84%) |
Oct 01, 2024 | 98.80 | 99.33 | 98.39 | 98.49 | 45,314,480 | +0.71(+0.72%) |
Sep 30, 2024 | 98.32 | 98.39 | 97.57 | 97.78 | 34,301,396 | -0.47(-0.48%) |
Sep 27, 2024 | 98.22 | 98.44 | 97.89 | 98.25 | 28,409,140 | +0.51(+0.52%) |
Sep 26, 2024 | 97.75 | 97.93 | 97.11 | 97.74 | 33,420,442 | +0.23(+0.24%) |
Sep 25, 2024 | 97.94 | 98.00 | 97.47 | 97.51 | 36,829,580 | -0.82(-0.83%) |
Sep 24, 2024 | 97.68 | 98.57 | 97.53 | 98.33 | 31,093,612 | -0.02(-0.02%) |
Sep 23, 2024 | 98.18 | 98.77 | 97.70 | 98.35 | 35,804,868 | -0.21(-0.21%) |
Sep 20, 2024 | 98.67 | 98.93 | 98.40 | 98.56 | 37,187,444 | -0.38(-0.38%) |
Sep 19, 2024 | 98.60 | 98.99 | 98.45 | 98.94 | 40,097,140 | -0.33(-0.33%) |
Sep 18, 2024 | 99.92 | 100.40 | 99.22 | 99.27 | 49,113,672 | -1.25(-1.24%) |
Sep 17, 2024 | 101.14 | 101.31 | 100.42 | 100.52 | 31,792,594 | -0.49(-0.48%) |
Sep 16, 2024 | 100.31 | 101.04 | 100.09 | 101.00 | 30,958,750 | +0.92(+0.92%) |
Sep 13, 2024 | 100.14 | 100.29 | 99.70 | 100.09 | 25,805,292 | +0.27(+0.27%) |
Sep 12, 2024 | 100.04 | 100.23 | 99.37 | 99.82 | 41,887,476 | -0.47(-0.47%) |
Sep 11, 2024 | 100.17 | 100.91 | 100.03 | 100.29 | 39,617,592 | -0.08(-0.08%) |
Sep 10, 2024 | 99.55 | 100.58 | 99.50 | 100.37 | 31,640,798 | +0.70(+0.70%) |
Sep 09, 2024 | 99.08 | 99.78 | 98.84 | 99.67 | 27,040,350 | +0.43(+0.43%) |
Sep 06, 2024 | 99.23 | 100.45 | 98.87 | 99.24 | 57,591,940 | -0.01(-0.01%) |
Sep 05, 2024 | 99.02 | 99.36 | 98.46 | 99.25 | 47,590,644 | +0.56(+0.57%) |
Sep 04, 2024 | 97.56 | 98.71 | 97.49 | 98.69 | 41,006,728 | +1.26(+1.29%) |
Sep 03, 2024 | 97.25 | 97.74 | 97.11 | 97.44 | 49,082,288 | +1.57(+1.64%) |
Aug 30, 2024 | 97.05 | 97.35 | 95.85 | 95.87 | 43,174,944 | -1.03(-1.07%) |
Aug 29, 2024 | 96.74 | 97.01 | 96.50 | 96.90 | 25,146,842 | -0.32(-0.33%) |
Aug 28, 2024 | 97.38 | 97.57 | 97.09 | 97.22 | 18,617,738 | -0.12(-0.12%) |
Aug 27, 2024 | 96.86 | 97.45 | 96.78 | 97.34 | 21,625,488 | -0.17(-0.17%) |
Aug 26, 2024 | 98.05 | 98.06 | 97.45 | 97.51 | 23,344,452 | -0.25(-0.25%) |
Aug 23, 2024 | 97.56 | 98.03 | 97.33 | 97.75 | 32,213,078 | +0.64(+0.65%) |
Aug 22, 2024 | 97.60 | 97.67 | 96.80 | 97.12 | 33,656,980 | -0.97(-0.99%) |
Aug 21, 2024 | 98.03 | 98.56 | 97.58 | 98.09 | 29,412,354 | +0.06(+0.06%) |
Aug 20, 2024 | 97.69 | 98.22 | 97.49 | 98.03 | 25,397,544 | +0.77(+0.80%) |
Aug 19, 2024 | 96.79 | 97.52 | 96.78 | 97.26 | 25,481,132 | +0.45(+0.46%) |
Aug 16, 2024 | 96.81 | 96.91 | 96.38 | 96.81 | 28,726,422 | +0.34(+0.35%) |
Aug 15, 2024 | 95.78 | 96.47 | 95.59 | 96.47 | 38,958,740 | -0.78(-0.81%) |
Aug 14, 2024 | 96.92 | 97.53 | 96.88 | 97.26 | 31,532,930 | +0.61(+0.63%) |
Aug 13, 2024 | 96.67 | 96.73 | 96.35 | 96.65 | 30,558,122 | +0.67(+0.69%) |
Aug 12, 2024 | 95.41 | 96.20 | 95.26 | 95.99 | 24,433,168 | +0.35(+0.36%) |
Aug 09, 2024 | 95.89 | 95.92 | 95.47 | 95.64 | 32,350,604 | +0.93(+0.99%) |
Aug 08, 2024 | 94.50 | 94.78 | 94.23 | 94.70 | 36,534,376 | -0.59(-0.62%) |
Aug 07, 2024 | 95.33 | 95.83 | 94.88 | 95.29 | 51,626,576 | -0.68(-0.70%) |
Aug 06, 2024 | 97.52 | 97.77 | 95.97 | 95.97 | 61,650,012 | -2.20(-2.24%) |
Aug 05, 2024 | 99.05 | 99.29 | 97.27 | 98.16 | 91,173,552 | +0.52(+0.53%) |
Aug 02, 2024 | 96.37 | 97.74 | 96.26 | 97.65 | 92,510,072 | +2.95(+3.12%) |