Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 94.52 | 94.90 | 93.91 | 93.96 | 3,703,468 | -0.60(-0.63%) |
Oct 24, 2024 | 95.54 | 95.73 | 94.17 | 94.56 | 2,546,336 | -1.17(-1.22%) |
Oct 23, 2024 | 95.74 | 96.26 | 95.28 | 95.73 | 3,391,316 | -0.26(-0.27%) |
Oct 22, 2024 | 96.81 | 96.96 | 95.46 | 95.99 | 3,477,124 | -0.89(-0.92%) |
Oct 21, 2024 | 97.52 | 97.67 | 96.55 | 96.88 | 2,171,608 | -0.75(-0.77%) |
Oct 18, 2024 | 97.53 | 97.87 | 97.14 | 97.63 | 3,017,755 | +0.39(+0.40%) |
Oct 17, 2024 | 97.30 | 97.45 | 96.93 | 97.24 | 2,521,799 | +0.15(+0.15%) |
Oct 16, 2024 | 96.45 | 97.28 | 96.41 | 97.09 | 3,732,815 | +0.75(+0.78%) |
Oct 15, 2024 | 96.22 | 97.13 | 96.22 | 96.34 | 3,858,759 | -0.10(-0.10%) |
Oct 14, 2024 | 95.46 | 96.50 | 95.31 | 96.44 | 3,108,597 | +0.55(+0.57%) |
Oct 11, 2024 | 95.46 | 96.16 | 95.32 | 95.89 | 3,315,619 | +0.62(+0.65%) |
Oct 10, 2024 | 95.01 | 95.42 | 94.61 | 95.27 | 3,382,164 | +0.22(+0.23%) |
Oct 09, 2024 | 94.38 | 95.32 | 94.23 | 95.05 | 4,280,972 | +0.60(+0.64%) |
Oct 08, 2024 | 94.34 | 94.57 | 93.84 | 94.45 | 4,466,957 | -0.44(-0.46%) |
Oct 07, 2024 | 94.74 | 95.12 | 94.36 | 94.89 | 3,900,258 | -0.28(-0.29%) |
Oct 04, 2024 | 95.30 | 95.57 | 94.58 | 95.17 | 5,690,157 | +0.46(+0.49%) |
Oct 03, 2024 | 95.20 | 95.22 | 94.45 | 94.71 | 6,771,286 | -1.06(-1.11%) |
Oct 02, 2024 | 95.90 | 96.53 | 95.52 | 95.77 | 5,283,448 | -0.37(-0.38%) |
Oct 01, 2024 | 96.48 | 96.54 | 95.70 | 96.14 | 5,773,445 | -0.24(-0.25%) |
Sep 30, 2024 | 96.76 | 96.87 | 95.65 | 96.38 | 3,686,848 | -0.54(-0.56%) |
Sep 27, 2024 | 97.08 | 97.78 | 96.72 | 96.92 | 4,249,281 | -0.17(-0.18%) |
Sep 26, 2024 | 96.15 | 97.22 | 96.15 | 97.09 | 5,121,415 | +1.97(+2.07%) |
Sep 25, 2024 | 96.02 | 96.10 | 94.89 | 95.12 | 2,907,734 | -0.64(-0.67%) |
Sep 24, 2024 | 95.32 | 95.92 | 95.13 | 95.76 | 3,959,251 | +1.29(+1.37%) |
Sep 23, 2024 | 94.02 | 94.55 | 93.82 | 94.47 | 2,579,857 | +0.82(+0.87%) |
Sep 20, 2024 | 94.21 | 94.21 | 93.28 | 93.65 | 4,830,133 | -0.67(-0.71%) |
Sep 19, 2024 | 94.46 | 94.70 | 93.80 | 94.32 | 4,194,563 | +1.40(+1.51%) |
Sep 18, 2024 | 93.51 | 94.01 | 92.69 | 92.92 | 5,602,576 | -0.40(-0.43%) |
Sep 17, 2024 | 93.17 | 94.00 | 93.08 | 93.31 | 2,953,844 | +0.18(+0.19%) |
Sep 16, 2024 | 92.69 | 93.30 | 92.42 | 93.13 | 2,932,304 | +0.86(+0.93%) |
Sep 13, 2024 | 91.72 | 92.77 | 91.65 | 92.28 | 3,243,949 | +0.83(+0.90%) |
Sep 12, 2024 | 90.90 | 91.47 | 90.39 | 91.45 | 2,994,661 | +0.84(+0.92%) |
Sep 11, 2024 | 90.40 | 90.72 | 88.50 | 90.62 | 3,712,944 | +0.22(+0.24%) |
Sep 10, 2024 | 90.32 | 90.42 | 89.67 | 90.40 | 3,163,918 | +0.04(+0.04%) |
Sep 09, 2024 | 90.01 | 90.83 | 90.01 | 90.36 | 3,220,556 | +0.87(+0.97%) |
Sep 06, 2024 | 90.51 | 91.04 | 89.31 | 89.49 | 5,331,955 | -1.14(-1.26%) |
Sep 05, 2024 | 91.54 | 91.65 | 90.43 | 90.64 | 3,810,475 | -0.72(-0.78%) |
Sep 04, 2024 | 91.96 | 92.35 | 91.25 | 91.35 | 3,168,641 | -0.38(-0.41%) |
Sep 03, 2024 | 92.50 | 92.95 | 91.44 | 91.73 | 4,772,953 | -2.13(-2.27%) |
Aug 30, 2024 | 93.10 | 94.00 | 92.65 | 93.86 | 4,343,078 | +1.02(+1.09%) |
Aug 29, 2024 | 92.67 | 93.42 | 92.08 | 92.85 | 3,039,120 | +0.51(+0.55%) |
Aug 28, 2024 | 92.43 | 92.83 | 92.00 | 92.34 | 3,276,641 | -0.40(-0.43%) |
Aug 27, 2024 | 92.66 | 92.76 | 92.13 | 92.74 | 4,442,415 | +0.01(+0.01%) |
Aug 26, 2024 | 92.73 | 93.41 | 92.58 | 92.73 | 3,848,643 | +0.41(+0.44%) |
Aug 23, 2024 | 91.49 | 92.55 | 91.43 | 92.32 | 2,911,966 | +1.20(+1.32%) |
Aug 22, 2024 | 91.30 | 91.46 | 90.79 | 91.11 | 2,854,838 | -0.19(-0.21%) |
Aug 21, 2024 | 90.57 | 91.38 | 90.53 | 91.30 | 2,315,751 | +1.04(+1.15%) |
Aug 20, 2024 | 90.65 | 90.88 | 90.18 | 90.27 | 2,428,094 | -0.33(-0.36%) |
Aug 19, 2024 | 90.18 | 90.68 | 90.18 | 90.60 | 2,303,481 | +0.43(+0.47%) |
Aug 16, 2024 | 89.90 | 90.22 | 89.50 | 90.17 | 2,914,512 | +0.11(+0.12%) |
Aug 15, 2024 | 89.50 | 90.24 | 89.31 | 90.06 | 3,881,532 | +1.40(+1.58%) |
Aug 14, 2024 | 88.87 | 88.92 | 88.20 | 88.65 | 3,636,683 | +0.00(+0.00%) |
Aug 13, 2024 | 88.09 | 88.84 | 87.88 | 88.65 | 3,131,978 | +0.88(+1.00%) |
Aug 12, 2024 | 88.27 | 88.39 | 87.57 | 87.78 | 2,793,355 | -0.39(-0.44%) |
Aug 09, 2024 | 88.29 | 88.45 | 87.36 | 88.17 | 2,873,923 | -0.07(-0.08%) |
Aug 08, 2024 | 87.34 | 88.43 | 87.28 | 88.24 | 5,403,501 | +1.34(+1.55%) |
Aug 07, 2024 | 88.83 | 89.20 | 86.83 | 86.89 | 5,573,505 | -1.19(-1.36%) |
Aug 06, 2024 | 87.52 | 89.21 | 87.37 | 88.09 | 5,932,474 | +0.45(+0.51%) |
Aug 05, 2024 | 88.03 | 88.36 | 86.89 | 87.64 | 9,784,871 | -2.00(-2.23%) |
Aug 02, 2024 | 90.34 | 90.55 | 88.46 | 89.64 | 10,519,366 | -1.72(-1.89%) |