Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 96.27 | 96.27 | 94.31 | 94.81 | 15,263 | -1.47(-1.53%) |
Oct 17, 2024 | 95.00 | 96.28 | 93.82 | 96.28 | 16,727 | +2.21(+2.35%) |
Oct 16, 2024 | 92.95 | 94.59 | 92.83 | 94.07 | 27,477 | +2.87(+3.15%) |
Oct 15, 2024 | 90.70 | 93.40 | 88.63 | 91.20 | 23,445 | +1.70(+1.90%) |
Oct 14, 2024 | 89.43 | 89.90 | 87.55 | 89.50 | 10,447 | -0.10(-0.11%) |
Oct 11, 2024 | 89.50 | 89.94 | 88.99 | 89.60 | 13,109 | +2.97(+3.43%) |
Oct 10, 2024 | 87.01 | 87.56 | 86.11 | 86.63 | 12,418 | -1.22(-1.39%) |
Oct 09, 2024 | 86.74 | 88.77 | 86.74 | 87.85 | 18,340 | +1.13(+1.30%) |
Oct 08, 2024 | 87.07 | 87.53 | 86.41 | 86.72 | 10,647 | +0.19(+0.22%) |
Oct 07, 2024 | 87.00 | 87.24 | 86.39 | 86.53 | 9,512 | -0.71(-0.81%) |
Oct 04, 2024 | 87.76 | 87.92 | 86.55 | 87.24 | 11,725 | +0.74(+0.86%) |
Oct 03, 2024 | 87.18 | 87.28 | 85.93 | 86.50 | 11,687 | -0.37(-0.43%) |
Oct 02, 2024 | 87.05 | 87.58 | 86.56 | 86.87 | 13,424 | -0.93(-1.06%) |
Oct 01, 2024 | 90.04 | 90.48 | 87.29 | 87.80 | 16,887 | -2.90(-3.20%) |
Sep 30, 2024 | 87.59 | 90.73 | 87.59 | 90.70 | 18,926 | +2.50(+2.83%) |
Sep 27, 2024 | 89.79 | 90.07 | 87.99 | 88.20 | 11,753 | -0.51(-0.57%) |
Sep 26, 2024 | 88.97 | 89.51 | 88.20 | 88.71 | 16,779 | +0.73(+0.83%) |
Sep 25, 2024 | 88.98 | 88.98 | 87.86 | 87.98 | 19,617 | -1.89(-2.10%) |
Sep 24, 2024 | 90.81 | 90.81 | 89.32 | 89.87 | 15,449 | -0.95(-1.04%) |
Sep 23, 2024 | 91.25 | 92.59 | 89.94 | 90.82 | 11,220 | -0.06(-0.07%) |
Sep 20, 2024 | 94.07 | 94.07 | 90.84 | 90.88 | 92,694 | -3.66(-3.88%) |
Sep 19, 2024 | 95.05 | 95.24 | 92.59 | 94.54 | 30,856 | +1.64(+1.77%) |
Sep 18, 2024 | 91.04 | 95.57 | 91.04 | 92.90 | 27,863 | +0.89(+0.96%) |
Sep 17, 2024 | 92.47 | 94.08 | 91.63 | 92.01 | 18,442 | +0.59(+0.64%) |
Sep 16, 2024 | 90.84 | 91.86 | 90.82 | 91.42 | 25,801 | +1.03(+1.13%) |
Sep 13, 2024 | 89.29 | 90.40 | 89.11 | 90.40 | 16,755 | +2.37(+2.69%) |
Sep 12, 2024 | 87.69 | 88.06 | 87.07 | 88.03 | 21,593 | +0.98(+1.12%) |
Sep 11, 2024 | 86.95 | 87.38 | 85.43 | 87.05 | 20,810 | -0.71(-0.81%) |
Sep 10, 2024 | 87.29 | 88.53 | 86.53 | 87.76 | 14,292 | -0.32(-0.36%) |
Sep 09, 2024 | 88.09 | 89.18 | 88.08 | 88.08 | 24,028 | +1.19(+1.38%) |
Sep 06, 2024 | 88.57 | 88.57 | 86.55 | 86.88 | 18,233 | -1.52(-1.72%) |
Sep 05, 2024 | 89.98 | 89.98 | 87.72 | 88.41 | 14,787 | -0.81(-0.90%) |
Sep 04, 2024 | 90.58 | 90.58 | 88.90 | 89.21 | 15,217 | -1.67(-1.84%) |
Sep 03, 2024 | 91.61 | 91.61 | 90.43 | 90.89 | 14,861 | -2.74(-2.92%) |
Aug 30, 2024 | 93.57 | 93.91 | 91.83 | 93.62 | 29,596 | +0.77(+0.83%) |
Aug 29, 2024 | 93.52 | 93.97 | 92.26 | 92.86 | 17,178 | +0.53(+0.57%) |
Aug 28, 2024 | 93.54 | 93.98 | 92.02 | 92.33 | 21,192 | -0.60(-0.64%) |
Aug 27, 2024 | 92.21 | 93.05 | 92.14 | 92.93 | 16,690 | +0.42(+0.45%) |
Aug 26, 2024 | 94.00 | 94.00 | 92.37 | 92.51 | 17,377 | -1.12(-1.20%) |
Aug 23, 2024 | 88.28 | 94.58 | 88.28 | 93.63 | 26,780 | +5.58(+6.33%) |
Aug 22, 2024 | 88.36 | 88.46 | 87.70 | 88.06 | 14,357 | +0.38(+0.43%) |
Aug 21, 2024 | 86.81 | 88.36 | 86.81 | 87.68 | 12,181 | +0.64(+0.73%) |
Aug 20, 2024 | 86.74 | 87.42 | 85.74 | 87.04 | 38,165 | +0.03(+0.03%) |
Aug 19, 2024 | 86.72 | 87.23 | 86.42 | 87.01 | 13,346 | +1.02(+1.18%) |
Aug 16, 2024 | 84.59 | 87.11 | 84.59 | 86.00 | 32,639 | +1.29(+1.53%) |
Aug 15, 2024 | 84.43 | 85.44 | 84.07 | 84.70 | 17,532 | +2.04(+2.47%) |
Aug 14, 2024 | 82.39 | 82.66 | 82.14 | 82.66 | 14,500 | -0.67(-0.80%) |
Aug 13, 2024 | 82.75 | 83.76 | 82.75 | 83.33 | 11,877 | +0.95(+1.15%) |
Aug 12, 2024 | 83.68 | 83.68 | 82.13 | 82.38 | 12,093 | -1.23(-1.48%) |
Aug 09, 2024 | 83.81 | 84.24 | 83.21 | 83.62 | 17,000 | -1.49(-1.75%) |
Aug 08, 2024 | 83.71 | 85.12 | 83.64 | 85.11 | 18,375 | +2.08(+2.51%) |
Aug 07, 2024 | 85.41 | 86.09 | 82.82 | 83.03 | 20,531 | -0.59(-0.70%) |
Aug 06, 2024 | 83.39 | 84.19 | 82.64 | 83.62 | 21,261 | +0.31(+0.37%) |
Aug 05, 2024 | 83.56 | 85.00 | 82.24 | 83.31 | 26,054 | -3.23(-3.73%) |
Aug 02, 2024 | 86.18 | 87.21 | 85.93 | 86.53 | 18,458 | -2.68(-3.00%) |