Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 95.35 | 95.37 | 94.50 | 94.50 | 2,207 | -0.49(-0.51%) |
Oct 24, 2024 | 94.94 | 94.99 | 94.55 | 94.99 | 1,003 | +0.37(+0.39%) |
Oct 23, 2024 | 94.90 | 94.90 | 94.62 | 94.62 | 1,059 | -0.70(-0.73%) |
Oct 22, 2024 | 95.30 | 95.32 | 95.30 | 95.32 | 989 | -0.45(-0.47%) |
Oct 21, 2024 | 95.85 | 95.94 | 95.77 | 95.77 | 1,059 | -1.12(-1.15%) |
Oct 18, 2024 | 96.80 | 96.98 | 96.80 | 96.88 | 792 | +0.18(+0.19%) |
Oct 17, 2024 | 96.64 | 96.74 | 96.64 | 96.70 | 1,643 | -0.12(-0.12%) |
Oct 16, 2024 | 96.75 | 97.01 | 96.75 | 96.82 | 1,102 | +0.81(+0.84%) |
Oct 15, 2024 | 96.36 | 96.74 | 96.01 | 96.01 | 1,573 | -0.25(-0.26%) |
Oct 14, 2024 | 95.92 | 96.28 | 95.92 | 96.26 | 843 | +0.53(+0.55%) |
Oct 11, 2024 | 95.37 | 95.80 | 95.37 | 95.73 | 104,546 | +1.59(+1.69%) |
Oct 10, 2024 | 93.82 | 94.27 | 93.82 | 94.14 | 1,594 | -0.43(-0.46%) |
Oct 09, 2024 | 94.62 | 94.62 | 94.43 | 94.57 | 1,131 | +0.58(+0.62%) |
Oct 08, 2024 | 93.84 | 94.15 | 93.84 | 93.99 | 1,101 | +0.23(+0.24%) |
Oct 07, 2024 | 93.78 | 93.98 | 93.50 | 93.77 | 2,727 | -0.59(-0.62%) |
Oct 04, 2024 | 94.21 | 94.35 | 94.17 | 94.35 | 1,338 | +1.08(+1.16%) |
Oct 03, 2024 | 92.85 | 93.28 | 92.85 | 93.27 | 694 | -0.37(-0.39%) |
Oct 02, 2024 | 93.72 | 93.72 | 93.64 | 93.64 | 818 | +0.02(+0.02%) |
Oct 01, 2024 | 93.28 | 93.86 | 93.19 | 93.61 | 4,278 | -0.86(-0.91%) |
Sep 30, 2024 | 94.28 | 94.60 | 94.09 | 94.47 | 148,583 | -0.05(-0.06%) |
Sep 27, 2024 | 94.69 | 95.13 | 94.49 | 94.52 | 1,715 | +0.38(+0.40%) |
Sep 26, 2024 | 94.30 | 94.30 | 93.93 | 94.15 | 1,919 | +0.86(+0.92%) |
Sep 25, 2024 | 94.21 | 94.21 | 93.25 | 93.28 | 31,463 | -0.93(-0.99%) |
Sep 24, 2024 | 94.33 | 94.34 | 94.08 | 94.22 | 3,856 | +0.20(+0.21%) |
Sep 23, 2024 | 93.82 | 94.04 | 93.82 | 94.02 | 721 | +0.40(+0.43%) |
Sep 20, 2024 | 93.49 | 93.69 | 93.49 | 93.63 | 47,775 | -0.55(-0.59%) |
Sep 19, 2024 | 93.76 | 94.18 | 93.67 | 94.18 | 9,621 | +1.58(+1.70%) |
Sep 18, 2024 | 92.28 | 93.92 | 92.28 | 92.60 | 1,281 | +0.11(+0.12%) |
Sep 17, 2024 | 92.59 | 93.14 | 92.45 | 92.49 | 1,522 | +0.40(+0.43%) |
Sep 16, 2024 | 91.73 | 92.14 | 91.73 | 92.09 | 1,649 | +0.69(+0.76%) |
Sep 13, 2024 | 90.66 | 91.42 | 90.66 | 91.40 | 3,318 | +1.71(+1.91%) |
Sep 12, 2024 | 89.37 | 89.68 | 88.95 | 89.68 | 5,392 | +0.78(+0.88%) |
Sep 11, 2024 | 87.76 | 88.90 | 86.99 | 88.90 | 1,715 | +0.49(+0.56%) |
Sep 10, 2024 | 88.40 | 88.47 | 87.73 | 88.41 | 2,294 | -0.22(-0.25%) |
Sep 09, 2024 | 88.54 | 89.21 | 88.54 | 88.63 | 5,853 | +0.52(+0.59%) |
Sep 06, 2024 | 89.92 | 89.92 | 88.06 | 88.11 | 1,964 | -1.29(-1.45%) |
Sep 05, 2024 | 90.20 | 90.20 | 89.18 | 89.40 | 2,735 | -0.57(-0.64%) |
Sep 04, 2024 | 89.94 | 90.60 | 89.94 | 89.98 | 1,477 | -0.09(-0.10%) |
Sep 03, 2024 | 91.47 | 91.47 | 90.00 | 90.07 | 3,357 | -2.54(-2.75%) |
Aug 30, 2024 | 92.27 | 92.61 | 91.42 | 92.61 | 371,466 | +0.67(+0.73%) |
Aug 29, 2024 | 92.52 | 92.57 | 91.94 | 91.94 | 1,038 | +0.42(+0.46%) |
Aug 28, 2024 | 91.69 | 92.01 | 91.16 | 91.52 | 1,086 | -0.53(-0.57%) |
Aug 27, 2024 | 92.15 | 92.15 | 91.71 | 92.05 | 3,750 | -0.34(-0.37%) |
Aug 26, 2024 | 93.16 | 93.16 | 92.39 | 92.39 | 1,064 | -0.26(-0.28%) |
Aug 23, 2024 | 92.10 | 92.65 | 92.10 | 92.65 | 1,214 | +2.19(+2.42%) |
Aug 22, 2024 | 91.04 | 91.04 | 90.46 | 90.46 | 2,182 | -0.72(-0.79%) |
Aug 21, 2024 | 90.38 | 91.17 | 90.18 | 91.17 | 8,802 | +1.22(+1.36%) |
Aug 20, 2024 | 89.83 | 90.15 | 89.83 | 89.95 | 3,284 | -0.76(-0.84%) |
Aug 19, 2024 | 90.29 | 90.71 | 90.29 | 90.71 | 15,064 | +0.85(+0.94%) |
Aug 16, 2024 | 89.74 | 89.88 | 89.67 | 89.86 | 1,002 | +0.15(+0.17%) |
Aug 15, 2024 | 89.39 | 90.07 | 89.39 | 89.71 | 5,710 | +1.69(+1.92%) |
Aug 14, 2024 | 88.22 | 88.22 | 87.92 | 88.02 | 34,352 | -0.10(-0.11%) |
Aug 13, 2024 | 87.06 | 88.14 | 87.06 | 88.11 | 21,627 | +1.45(+1.68%) |
Aug 12, 2024 | 87.32 | 87.32 | 86.66 | 86.66 | 2,707 | -0.73(-0.83%) |
Aug 09, 2024 | 87.17 | 87.44 | 87.17 | 87.39 | 2,644 | +0.16(+0.18%) |
Aug 08, 2024 | 86.08 | 87.29 | 86.08 | 87.23 | 22,612 | +1.97(+2.31%) |
Aug 07, 2024 | 87.46 | 87.46 | 85.26 | 85.26 | 9,320 | -0.94(-1.10%) |
Aug 06, 2024 | 86.44 | 86.86 | 86.21 | 86.21 | 1,133 | +0.85(+1.00%) |
Aug 05, 2024 | 83.70 | 86.16 | 83.65 | 85.35 | 9,677 | -2.50(-2.84%) |
Aug 02, 2024 | 88.53 | 88.53 | 87.31 | 87.85 | 2,459 | -2.66(-2.94%) |