Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 91.04 | 91.04 | 90.51 | 90.85 | 58,330 | +0.38(+0.42%) |
Oct 17, 2024 | 91.52 | 91.52 | 90.44 | 90.47 | 65,365 | -0.15(-0.17%) |
Oct 16, 2024 | 90.62 | 90.86 | 90.18 | 90.62 | 88,782 | +0.61(+0.68%) |
Oct 15, 2024 | 91.69 | 91.95 | 89.82 | 90.01 | 508,884 | -1.69(-1.84%) |
Oct 14, 2024 | 91.10 | 91.77 | 90.84 | 91.70 | 94,665 | +0.94(+1.04%) |
Oct 11, 2024 | 89.63 | 90.94 | 89.63 | 90.76 | 75,404 | +0.82(+0.91%) |
Oct 10, 2024 | 89.50 | 90.28 | 89.25 | 89.94 | 90,204 | -0.48(-0.53%) |
Oct 09, 2024 | 89.63 | 90.56 | 89.44 | 90.42 | 85,734 | +0.97(+1.08%) |
Oct 08, 2024 | 89.23 | 89.66 | 88.75 | 89.45 | 166,248 | +0.48(+0.54%) |
Oct 07, 2024 | 88.76 | 89.28 | 88.47 | 88.97 | 287,279 | -0.20(-0.22%) |
Oct 04, 2024 | 89.53 | 89.53 | 88.40 | 89.17 | 120,044 | +1.12(+1.27%) |
Oct 03, 2024 | 87.65 | 88.59 | 87.56 | 88.05 | 164,268 | -0.15(-0.17%) |
Oct 02, 2024 | 87.54 | 88.70 | 87.20 | 88.20 | 210,660 | +0.35(+0.40%) |
Oct 01, 2024 | 89.17 | 89.37 | 87.28 | 87.85 | 443,337 | -1.37(-1.54%) |
Sep 30, 2024 | 89.13 | 89.37 | 88.33 | 89.22 | 143,744 | -0.35(-0.39%) |
Sep 27, 2024 | 90.23 | 90.23 | 89.29 | 89.57 | 235,001 | -0.14(-0.16%) |
Sep 26, 2024 | 90.16 | 90.55 | 88.66 | 89.71 | 478,574 | +1.54(+1.75%) |
Sep 25, 2024 | 88.54 | 88.87 | 88.00 | 88.17 | 1,668,515 | -0.46(-0.52%) |
Sep 24, 2024 | 88.76 | 88.90 | 87.98 | 88.63 | 174,602 | +0.45(+0.51%) |
Sep 23, 2024 | 88.04 | 88.42 | 87.77 | 88.18 | 179,258 | +0.43(+0.49%) |
Sep 20, 2024 | 87.58 | 87.82 | 86.77 | 87.75 | 195,909 | -0.18(-0.20%) |
Sep 19, 2024 | 88.08 | 88.46 | 87.28 | 87.93 | 301,188 | +2.24(+2.61%) |
Sep 18, 2024 | 86.20 | 87.48 | 85.56 | 85.69 | 608,385 | -0.33(-0.38%) |
Sep 17, 2024 | 86.08 | 86.72 | 85.56 | 86.02 | 302,178 | +0.59(+0.69%) |
Sep 16, 2024 | 84.99 | 85.49 | 84.53 | 85.43 | 248,655 | +0.23(+0.27%) |
Sep 13, 2024 | 84.34 | 85.47 | 84.25 | 85.20 | 290,706 | +1.46(+1.74%) |
Sep 12, 2024 | 83.23 | 84.12 | 82.50 | 83.75 | 315,889 | +0.54(+0.65%) |
Sep 11, 2024 | 81.51 | 83.31 | 80.00 | 83.21 | 289,189 | +1.90(+2.33%) |
Sep 10, 2024 | 81.07 | 81.35 | 80.03 | 81.31 | 164,708 | +0.45(+0.56%) |
Sep 09, 2024 | 80.48 | 81.28 | 80.25 | 80.86 | 173,171 | +1.19(+1.49%) |
Sep 06, 2024 | 81.66 | 81.85 | 79.38 | 79.67 | 311,656 | -1.94(-2.37%) |
Sep 05, 2024 | 81.70 | 82.42 | 81.26 | 81.61 | 472,049 | -0.31(-0.38%) |
Sep 04, 2024 | 81.39 | 82.72 | 81.27 | 81.92 | 260,734 | -0.08(-0.10%) |
Sep 03, 2024 | 84.75 | 84.75 | 81.64 | 82.00 | 384,495 | -3.61(-4.22%) |
Aug 30, 2024 | 85.57 | 85.76 | 84.38 | 85.61 | 209,611 | +0.94(+1.11%) |
Aug 29, 2024 | 84.96 | 85.93 | 84.58 | 84.67 | 231,316 | +0.37(+0.44%) |
Aug 28, 2024 | 85.18 | 85.34 | 83.65 | 84.30 | 183,009 | -1.39(-1.62%) |
Aug 27, 2024 | 84.90 | 85.88 | 84.59 | 85.69 | 336,172 | +0.20(+0.23%) |
Aug 26, 2024 | 86.80 | 86.90 | 85.35 | 85.49 | 230,476 | -1.20(-1.38%) |
Aug 23, 2024 | 85.47 | 86.75 | 85.34 | 86.69 | 410,110 | +1.99(+2.35%) |
Aug 22, 2024 | 86.30 | 86.40 | 84.53 | 84.70 | 312,010 | -1.38(-1.60%) |
Aug 21, 2024 | 85.47 | 86.25 | 85.32 | 86.08 | 247,590 | +1.12(+1.32%) |
Aug 20, 2024 | 85.57 | 85.91 | 84.72 | 84.96 | 237,589 | -0.74(-0.86%) |
Aug 19, 2024 | 84.55 | 85.70 | 84.22 | 85.70 | 263,816 | +1.15(+1.36%) |
Aug 16, 2024 | 84.19 | 84.68 | 84.08 | 84.55 | 218,593 | -0.08(-0.09%) |
Aug 15, 2024 | 83.33 | 84.80 | 83.25 | 84.63 | 334,225 | +2.67(+3.25%) |
Aug 14, 2024 | 82.51 | 82.72 | 81.36 | 81.97 | 279,242 | -0.22(-0.27%) |
Aug 13, 2024 | 80.96 | 82.32 | 80.77 | 82.19 | 356,988 | +1.99(+2.48%) |
Aug 12, 2024 | 80.67 | 80.92 | 79.88 | 80.20 | 399,569 | -0.30(-0.37%) |
Aug 09, 2024 | 80.22 | 80.84 | 79.74 | 80.50 | 338,984 | +0.23(+0.29%) |
Aug 08, 2024 | 78.55 | 80.35 | 78.13 | 80.27 | 406,484 | +2.77(+3.57%) |
Aug 07, 2024 | 80.35 | 80.74 | 77.47 | 77.51 | 632,549 | -1.51(-1.91%) |
Aug 06, 2024 | 78.42 | 80.41 | 78.24 | 79.01 | 1,081,764 | +0.99(+1.27%) |
Aug 05, 2024 | 75.73 | 79.40 | 75.73 | 78.03 | 1,405,550 | -1.98(-2.47%) |
Aug 02, 2024 | 81.04 | 81.31 | 79.25 | 80.00 | 1,257,869 | -3.41(-4.09%) |