Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 89.49 | 90.20 | 88.59 | 90.01 | 690,990 | +1.14(+1.28%) |
Oct 17, 2024 | 89.74 | 90.23 | 88.41 | 88.87 | 778,936 | -1.12(-1.24%) |
Oct 16, 2024 | 89.70 | 90.28 | 89.15 | 89.99 | 655,437 | +1.03(+1.16%) |
Oct 15, 2024 | 89.34 | 90.50 | 88.79 | 88.96 | 815,589 | -0.10(-0.11%) |
Oct 14, 2024 | 88.25 | 89.22 | 87.72 | 89.06 | 561,195 | +1.08(+1.23%) |
Oct 11, 2024 | 87.40 | 88.42 | 87.40 | 87.98 | 613,166 | +0.68(+0.78%) |
Oct 10, 2024 | 87.20 | 87.81 | 86.80 | 87.30 | 704,597 | -1.05(-1.19%) |
Oct 09, 2024 | 88.20 | 88.64 | 87.43 | 88.35 | 751,901 | +1.15(+1.32%) |
Oct 08, 2024 | 87.08 | 87.87 | 86.10 | 87.20 | 920,131 | +0.44(+0.51%) |
Oct 07, 2024 | 86.07 | 87.00 | 84.75 | 86.76 | 992,062 | -0.08(-0.09%) |
Oct 04, 2024 | 88.15 | 88.21 | 85.71 | 86.84 | 951,501 | -0.96(-1.09%) |
Oct 03, 2024 | 87.34 | 88.23 | 86.43 | 87.80 | 1,014,756 | +0.18(+0.21%) |
Oct 02, 2024 | 87.97 | 88.71 | 87.33 | 87.62 | 906,373 | -1.03(-1.16%) |
Oct 01, 2024 | 89.87 | 90.53 | 87.84 | 88.65 | 736,506 | -0.88(-0.98%) |
Sep 30, 2024 | 88.31 | 89.69 | 88.18 | 89.53 | 863,710 | +0.93(+1.05%) |
Sep 27, 2024 | 88.98 | 89.57 | 87.95 | 88.60 | 651,293 | +0.92(+1.05%) |
Sep 26, 2024 | 87.66 | 88.99 | 86.98 | 87.68 | 701,524 | +1.22(+1.41%) |
Sep 25, 2024 | 87.04 | 87.25 | 85.91 | 86.46 | 815,374 | -1.09(-1.25%) |
Sep 24, 2024 | 86.99 | 87.94 | 86.92 | 87.55 | 841,092 | +0.52(+0.60%) |
Sep 23, 2024 | 87.51 | 88.22 | 85.93 | 87.03 | 964,081 | +0.46(+0.53%) |
Sep 20, 2024 | 87.24 | 87.72 | 86.43 | 86.57 | 3,087,010 | -1.34(-1.52%) |
Sep 19, 2024 | 86.89 | 88.11 | 85.51 | 87.91 | 1,663,493 | +3.00(+3.53%) |
Sep 18, 2024 | 85.58 | 86.91 | 84.58 | 84.91 | 1,178,651 | -0.18(-0.21%) |
Sep 17, 2024 | 84.88 | 85.84 | 84.18 | 85.09 | 1,130,952 | +0.99(+1.18%) |
Sep 16, 2024 | 83.59 | 84.67 | 83.24 | 84.10 | 906,609 | +0.94(+1.13%) |
Sep 13, 2024 | 82.29 | 83.45 | 82.15 | 83.16 | 949,266 | +2.03(+2.50%) |
Sep 12, 2024 | 79.65 | 81.25 | 78.84 | 81.13 | 705,939 | +1.75(+2.20%) |
Sep 11, 2024 | 79.07 | 79.45 | 77.19 | 79.38 | 898,323 | -0.53(-0.66%) |
Sep 10, 2024 | 78.65 | 80.25 | 77.74 | 79.91 | 1,415,398 | +2.00(+2.57%) |
Sep 09, 2024 | 77.61 | 78.85 | 77.30 | 77.91 | 1,280,082 | +0.51(+0.66%) |
Sep 06, 2024 | 77.11 | 79.08 | 76.38 | 77.40 | 1,456,948 | +0.97(+1.27%) |
Sep 05, 2024 | 77.16 | 77.56 | 76.28 | 76.43 | 568,373 | -0.61(-0.79%) |
Sep 04, 2024 | 76.83 | 77.38 | 76.55 | 77.04 | 462,326 | -0.31(-0.40%) |
Sep 03, 2024 | 79.41 | 79.99 | 76.88 | 77.35 | 934,057 | -2.06(-2.59%) |
Aug 30, 2024 | 79.23 | 79.84 | 78.41 | 79.41 | 1,759,694 | +0.87(+1.11%) |
Aug 29, 2024 | 79.17 | 79.85 | 78.04 | 78.54 | 509,489 | -0.41(-0.52%) |
Aug 28, 2024 | 78.85 | 79.53 | 78.34 | 78.95 | 857,378 | -0.35(-0.44%) |
Aug 27, 2024 | 80.22 | 80.22 | 79.12 | 79.30 | 918,949 | -1.62(-2.00%) |
Aug 26, 2024 | 82.00 | 82.25 | 80.89 | 80.92 | 809,195 | -0.46(-0.57%) |
Aug 23, 2024 | 78.90 | 81.52 | 78.88 | 81.38 | 1,263,929 | +3.09(+3.95%) |
Aug 22, 2024 | 78.90 | 78.90 | 77.58 | 78.29 | 872,523 | -0.53(-0.67%) |
Aug 21, 2024 | 77.60 | 78.87 | 76.87 | 78.82 | 1,192,853 | +1.87(+2.44%) |
Aug 20, 2024 | 77.00 | 77.69 | 76.48 | 76.94 | 962,814 | +0.13(+0.17%) |
Aug 19, 2024 | 77.49 | 77.90 | 76.18 | 76.81 | 1,150,144 | -0.02(-0.03%) |
Aug 16, 2024 | 76.99 | 77.98 | 76.57 | 76.83 | 1,069,545 | -0.40(-0.52%) |
Aug 15, 2024 | 76.32 | 77.54 | 75.60 | 77.23 | 1,634,517 | +2.16(+2.88%) |
Aug 14, 2024 | 74.25 | 75.53 | 74.09 | 75.07 | 1,573,194 | +1.31(+1.77%) |
Aug 13, 2024 | 72.22 | 74.44 | 71.82 | 73.76 | 918,052 | +2.25(+3.15%) |
Aug 12, 2024 | 72.66 | 72.72 | 71.25 | 71.51 | 1,011,022 | -1.34(-1.83%) |
Aug 09, 2024 | 73.12 | 73.23 | 72.06 | 72.85 | 963,343 | +0.01(+0.01%) |
Aug 08, 2024 | 71.72 | 72.96 | 71.06 | 72.84 | 1,152,974 | +1.77(+2.50%) |
Aug 07, 2024 | 75.33 | 75.56 | 70.95 | 71.06 | 1,450,938 | -3.61(-4.83%) |
Aug 06, 2024 | 73.38 | 75.61 | 72.46 | 74.67 | 929,192 | +1.06(+1.44%) |
Aug 05, 2024 | 73.41 | 75.12 | 72.13 | 73.61 | 1,584,942 | -2.74(-3.59%) |
Aug 02, 2024 | 77.29 | 77.29 | 74.92 | 76.36 | 1,498,094 | -2.52(-3.20%) |