Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 91.15 | 92.10 | 90.22 | 91.60 | 804,666 | +1.76(+1.96%) |
Oct 03, 2024 | 86.90 | 90.20 | 86.07 | 89.84 | 1,102,533 | +3.13(+3.61%) |
Oct 02, 2024 | 87.78 | 88.22 | 85.64 | 86.71 | 737,882 | -0.26(-0.30%) |
Oct 01, 2024 | 84.36 | 87.78 | 84.00 | 86.97 | 819,830 | +2.05(+2.41%) |
Sep 30, 2024 | 84.29 | 86.25 | 83.53 | 84.92 | 794,037 | -0.25(-0.29%) |
Sep 27, 2024 | 84.94 | 86.38 | 84.37 | 85.17 | 1,076,361 | +1.11(+1.32%) |
Sep 26, 2024 | 85.13 | 85.78 | 83.06 | 84.06 | 1,595,404 | -3.06(-3.51%) |
Sep 25, 2024 | 93.50 | 93.50 | 86.90 | 87.12 | 1,445,772 | -7.34(-7.77%) |
Sep 24, 2024 | 97.95 | 98.21 | 94.20 | 94.46 | 807,534 | -1.58(-1.65%) |
Sep 23, 2024 | 95.81 | 97.22 | 94.67 | 96.04 | 554,372 | +0.27(+0.28%) |
Sep 20, 2024 | 94.07 | 96.65 | 93.06 | 95.77 | 3,106,038 | +2.45(+2.63%) |
Sep 19, 2024 | 94.86 | 95.33 | 93.16 | 93.32 | 1,200,902 | +1.82(+1.99%) |
Sep 18, 2024 | 93.90 | 94.47 | 91.43 | 91.50 | 851,871 | -2.40(-2.56%) |
Sep 17, 2024 | 93.35 | 94.44 | 92.78 | 93.90 | 643,781 | +1.21(+1.31%) |
Sep 16, 2024 | 92.69 | 93.83 | 91.18 | 92.69 | 732,810 | +1.16(+1.27%) |
Sep 13, 2024 | 90.98 | 92.50 | 90.31 | 91.53 | 1,085,889 | +1.43(+1.59%) |
Sep 12, 2024 | 90.48 | 92.56 | 89.70 | 90.10 | 739,122 | +0.40(+0.45%) |
Sep 11, 2024 | 88.42 | 90.90 | 86.73 | 89.70 | 811,254 | +1.81(+2.06%) |
Sep 10, 2024 | 90.36 | 90.42 | 86.66 | 87.89 | 770,027 | -3.06(-3.36%) |
Sep 09, 2024 | 90.74 | 92.38 | 89.63 | 90.95 | 938,942 | +0.90(+1.00%) |
Sep 06, 2024 | 92.89 | 94.25 | 89.74 | 90.05 | 964,008 | -3.25(-3.48%) |
Sep 05, 2024 | 96.57 | 96.82 | 93.16 | 93.30 | 827,320 | -2.55(-2.66%) |
Sep 04, 2024 | 97.78 | 98.95 | 95.64 | 95.85 | 702,736 | -1.57(-1.61%) |
Sep 03, 2024 | 100.74 | 101.96 | 96.78 | 97.42 | 786,299 | -7.52(-7.17%) |
Aug 30, 2024 | 103.93 | 105.10 | 103.22 | 104.94 | 580,018 | +0.22(+0.21%) |
Aug 29, 2024 | 105.57 | 106.47 | 104.39 | 104.72 | 726,290 | +0.65(+0.62%) |
Aug 28, 2024 | 106.00 | 106.62 | 102.97 | 104.07 | 687,205 | -3.55(-3.30%) |
Aug 27, 2024 | 107.89 | 108.44 | 106.91 | 107.62 | 283,385 | -1.01(-0.93%) |
Aug 26, 2024 | 109.63 | 111.23 | 108.42 | 108.63 | 391,168 | +0.62(+0.57%) |
Aug 23, 2024 | 105.44 | 108.42 | 105.44 | 108.01 | 414,372 | +3.78(+3.63%) |
Aug 22, 2024 | 104.52 | 104.99 | 103.46 | 104.23 | 437,181 | +0.18(+0.17%) |
Aug 21, 2024 | 104.14 | 105.94 | 102.82 | 104.05 | 1,086,960 | +1.06(+1.03%) |
Aug 20, 2024 | 108.18 | 108.18 | 102.83 | 102.99 | 782,722 | -5.10(-4.72%) |
Aug 19, 2024 | 107.99 | 110.08 | 107.60 | 108.09 | 639,425 | +0.40(+0.37%) |
Aug 16, 2024 | 108.33 | 108.75 | 107.13 | 107.69 | 716,097 | -0.96(-0.88%) |
Aug 15, 2024 | 107.77 | 109.63 | 106.66 | 108.65 | 812,914 | +2.63(+2.48%) |
Aug 14, 2024 | 107.50 | 107.96 | 105.26 | 106.02 | 878,653 | -1.38(-1.28%) |
Aug 13, 2024 | 107.41 | 108.53 | 106.00 | 107.40 | 1,195,114 | +0.14(+0.13%) |
Aug 12, 2024 | 109.34 | 110.03 | 107.04 | 107.26 | 1,032,984 | -0.80(-0.74%) |
Aug 09, 2024 | 105.87 | 108.43 | 105.06 | 108.06 | 844,114 | +1.92(+1.80%) |
Aug 08, 2024 | 103.45 | 106.76 | 102.13 | 106.14 | 781,540 | +4.24(+4.16%) |
Aug 07, 2024 | 105.83 | 108.13 | 100.94 | 101.90 | 1,199,480 | -1.25(-1.21%) |
Aug 06, 2024 | 99.74 | 105.09 | 98.91 | 103.15 | 937,672 | +2.87(+2.87%) |
Aug 05, 2024 | 98.81 | 102.08 | 96.61 | 100.28 | 1,541,056 | -5.15(-4.88%) |
Aug 02, 2024 | 109.58 | 109.75 | 104.67 | 105.42 | 1,073,448 | -6.24(-5.58%) |