Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 96.26 | 96.78 | 95.60 | 96.40 | 907,716 | +0.14(+0.15%) |
Oct 17, 2024 | 96.75 | 97.00 | 95.76 | 96.26 | 960,916 | -0.38(-0.39%) |
Oct 16, 2024 | 94.60 | 97.08 | 94.60 | 96.64 | 1,456,015 | +2.26(+2.39%) |
Oct 15, 2024 | 94.88 | 96.44 | 94.24 | 94.38 | 1,112,019 | +0.32(+0.34%) |
Oct 14, 2024 | 92.09 | 94.12 | 91.67 | 94.06 | 1,005,136 | +1.89(+2.05%) |
Oct 11, 2024 | 91.61 | 93.50 | 91.20 | 92.17 | 946,695 | +1.08(+1.19%) |
Oct 10, 2024 | 90.87 | 91.74 | 90.83 | 91.09 | 1,162,536 | -0.44(-0.48%) |
Oct 09, 2024 | 91.25 | 91.99 | 90.87 | 91.53 | 1,078,682 | +0.47(+0.52%) |
Oct 08, 2024 | 90.28 | 91.27 | 89.88 | 91.06 | 893,842 | +0.86(+0.95%) |
Oct 07, 2024 | 90.38 | 90.90 | 89.81 | 90.20 | 865,082 | -0.26(-0.29%) |
Oct 04, 2024 | 89.90 | 90.53 | 89.49 | 90.46 | 929,307 | +1.89(+2.13%) |
Oct 03, 2024 | 88.21 | 88.77 | 87.69 | 88.57 | 1,525,340 | +0.17(+0.19%) |
Oct 02, 2024 | 88.72 | 89.27 | 88.18 | 88.40 | 670,717 | -0.32(-0.36%) |
Oct 01, 2024 | 89.91 | 89.92 | 87.92 | 88.72 | 1,127,012 | -1.31(-1.46%) |
Sep 30, 2024 | 89.99 | 90.10 | 89.12 | 90.03 | 1,017,179 | -0.04(-0.04%) |
Sep 27, 2024 | 90.48 | 91.25 | 89.82 | 90.07 | 1,186,549 | +0.14(+0.16%) |
Sep 26, 2024 | 90.46 | 90.78 | 87.95 | 89.93 | 1,553,039 | -0.86(-0.95%) |
Sep 25, 2024 | 91.67 | 91.74 | 90.45 | 90.79 | 1,090,145 | -0.62(-0.68%) |
Sep 24, 2024 | 91.51 | 92.09 | 90.99 | 91.41 | 839,116 | -0.10(-0.11%) |
Sep 23, 2024 | 92.61 | 92.79 | 91.35 | 91.51 | 964,346 | -0.39(-0.42%) |
Sep 20, 2024 | 92.62 | 92.81 | 91.69 | 91.90 | 2,671,876 | -0.72(-0.78%) |
Sep 19, 2024 | 91.51 | 92.66 | 90.06 | 92.62 | 783,600 | +2.31(+2.56%) |
Sep 18, 2024 | 90.96 | 91.96 | 90.13 | 90.31 | 876,782 | -0.34(-0.38%) |
Sep 17, 2024 | 89.41 | 91.09 | 89.41 | 90.65 | 823,599 | +0.90(+1.00%) |
Sep 16, 2024 | 89.12 | 89.82 | 88.22 | 89.75 | 986,043 | +1.51(+1.71%) |
Sep 13, 2024 | 87.95 | 88.94 | 87.95 | 88.24 | 942,913 | +0.79(+0.90%) |
Sep 12, 2024 | 87.61 | 88.12 | 86.21 | 87.45 | 1,760,611 | +0.22(+0.25%) |
Sep 11, 2024 | 87.29 | 87.55 | 85.63 | 87.23 | 1,497,314 | -1.24(-1.40%) |
Sep 10, 2024 | 87.69 | 88.67 | 85.83 | 88.47 | 1,415,113 | +0.71(+0.81%) |
Sep 09, 2024 | 87.52 | 88.67 | 86.84 | 87.76 | 1,173,072 | +1.10(+1.27%) |
Sep 06, 2024 | 89.02 | 90.09 | 86.22 | 86.66 | 1,209,737 | -2.25(-2.53%) |
Sep 05, 2024 | 89.25 | 89.47 | 88.30 | 88.91 | 803,806 | +0.21(+0.23%) |
Sep 04, 2024 | 89.27 | 90.11 | 88.50 | 88.70 | 1,179,749 | -0.57(-0.63%) |
Sep 03, 2024 | 89.66 | 90.51 | 88.79 | 89.27 | 1,274,322 | -1.18(-1.30%) |
Aug 30, 2024 | 89.19 | 90.60 | 88.56 | 90.45 | 1,711,641 | +1.71(+1.92%) |
Aug 29, 2024 | 88.60 | 89.14 | 87.11 | 88.74 | 816,283 | +0.83(+0.95%) |
Aug 28, 2024 | 87.73 | 88.74 | 87.35 | 87.91 | 792,568 | -0.25(-0.28%) |
Aug 27, 2024 | 88.28 | 88.62 | 87.67 | 88.16 | 1,049,983 | +0.05(+0.06%) |
Aug 26, 2024 | 88.20 | 88.97 | 87.84 | 88.11 | 1,042,373 | +0.15(+0.17%) |
Aug 23, 2024 | 87.02 | 88.49 | 86.91 | 87.96 | 723,966 | +1.51(+1.74%) |
Aug 22, 2024 | 85.73 | 86.48 | 85.61 | 86.45 | 671,209 | +0.58(+0.67%) |
Aug 21, 2024 | 85.48 | 85.95 | 84.91 | 85.88 | 730,219 | +0.52(+0.60%) |
Aug 20, 2024 | 86.15 | 86.23 | 85.33 | 85.36 | 1,098,685 | -1.09(-1.26%) |
Aug 19, 2024 | 86.83 | 87.19 | 86.31 | 86.45 | 901,410 | -0.02(-0.02%) |
Aug 16, 2024 | 85.19 | 86.54 | 85.19 | 86.47 | 917,013 | +0.96(+1.12%) |
Aug 15, 2024 | 84.93 | 85.95 | 84.93 | 85.51 | 949,533 | +1.41(+1.67%) |
Aug 14, 2024 | 83.17 | 84.57 | 82.76 | 84.10 | 974,033 | +1.18(+1.42%) |
Aug 13, 2024 | 82.41 | 82.95 | 81.77 | 82.92 | 1,215,346 | +1.10(+1.35%) |
Aug 12, 2024 | 83.65 | 84.04 | 81.65 | 81.82 | 1,213,611 | -1.77(-2.11%) |
Aug 09, 2024 | 82.73 | 83.75 | 82.73 | 83.58 | 983,750 | +0.78(+0.95%) |
Aug 08, 2024 | 82.93 | 83.52 | 82.53 | 82.80 | 1,160,890 | +0.56(+0.68%) |
Aug 07, 2024 | 83.69 | 84.99 | 82.09 | 82.25 | 1,221,965 | -0.16(-0.19%) |
Aug 06, 2024 | 81.79 | 83.89 | 81.79 | 82.40 | 1,259,297 | +0.61(+0.75%) |
Aug 05, 2024 | 82.12 | 82.73 | 80.13 | 81.79 | 1,429,472 | -2.39(-2.84%) |
Aug 02, 2024 | 85.42 | 85.71 | 82.86 | 84.18 | 1,378,907 | -1.98(-2.30%) |