Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 97.33 | 97.97 | 97.20 | 97.82 | 456,610 | +0.23(+0.24%) |
Oct 10, 2024 | 97.31 | 97.86 | 96.96 | 97.59 | 457,912 | +0.05(+0.05%) |
Oct 09, 2024 | 97.04 | 97.67 | 96.75 | 97.54 | 1,151,883 | +0.59(+0.61%) |
Oct 08, 2024 | 95.95 | 97.02 | 95.88 | 96.95 | 572,803 | +1.54(+1.61%) |
Oct 07, 2024 | 96.13 | 96.31 | 95.25 | 95.41 | 568,442 | -1.03(-1.07%) |
Oct 04, 2024 | 96.31 | 96.47 | 95.44 | 96.44 | 647,464 | +1.05(+1.10%) |
Oct 03, 2024 | 95.05 | 95.86 | 94.89 | 95.39 | 1,275,300 | +0.01(+0.01%) |
Oct 02, 2024 | 95.08 | 95.61 | 94.50 | 95.38 | 560,619 | +0.11(+0.12%) |
Oct 01, 2024 | 96.61 | 96.61 | 94.67 | 95.27 | 1,643,915 | -1.25(-1.30%) |
Sep 30, 2024 | 95.91 | 96.67 | 95.54 | 96.52 | 676,579 | +0.39(+0.41%) |
Sep 27, 2024 | 96.87 | 96.87 | 95.87 | 96.13 | 662,765 | -0.52(-0.54%) |
Sep 26, 2024 | 97.43 | 97.51 | 96.11 | 96.65 | 719,523 | +0.15(+0.15%) |
Sep 25, 2024 | 96.39 | 96.80 | 96.25 | 96.50 | 429,109 | +0.14(+0.15%) |
Sep 24, 2024 | 96.19 | 96.42 | 95.26 | 96.36 | 651,592 | +0.42(+0.44%) |
Sep 23, 2024 | 96.01 | 96.14 | 95.71 | 95.94 | 528,242 | +0.19(+0.20%) |
Sep 20, 2024 | 95.91 | 96.13 | 95.22 | 95.75 | 588,419 | -0.22(-0.23%) |
Sep 19, 2024 | 95.84 | 96.31 | 95.41 | 95.97 | 725,108 | +2.24(+2.39%) |
Sep 18, 2024 | 94.34 | 95.05 | 93.67 | 93.73 | 894,692 | -0.33(-0.35%) |
Sep 17, 2024 | 94.54 | 94.78 | 93.61 | 94.06 | 577,804 | +0.10(+0.11%) |
Sep 16, 2024 | 93.84 | 94.02 | 93.28 | 93.96 | 519,428 | -0.32(-0.34%) |
Sep 13, 2024 | 93.95 | 94.49 | 93.81 | 94.28 | 433,818 | +0.43(+0.46%) |
Sep 12, 2024 | 92.96 | 93.98 | 92.59 | 93.85 | 937,467 | +1.08(+1.16%) |
Sep 11, 2024 | 91.08 | 92.91 | 89.61 | 92.78 | 557,018 | +1.99(+2.19%) |
Sep 10, 2024 | 90.35 | 90.91 | 89.74 | 90.79 | 481,269 | +0.78(+0.87%) |
Sep 09, 2024 | 89.72 | 90.14 | 89.10 | 90.01 | 1,077,341 | +1.02(+1.14%) |
Sep 06, 2024 | 91.20 | 91.25 | 88.72 | 88.99 | 1,208,164 | -1.96(-2.15%) |
Sep 05, 2024 | 90.65 | 91.91 | 90.53 | 90.95 | 2,023,212 | +0.12(+0.13%) |
Sep 04, 2024 | 90.48 | 91.56 | 90.30 | 90.83 | 824,208 | -0.41(-0.45%) |
Sep 03, 2024 | 93.41 | 93.41 | 90.74 | 91.24 | 1,144,866 | -2.71(-2.88%) |
Aug 30, 2024 | 93.53 | 93.99 | 92.76 | 93.94 | 441,126 | +0.97(+1.04%) |
Aug 29, 2024 | 93.49 | 94.34 | 92.71 | 92.98 | 523,962 | -0.30(-0.32%) |
Aug 28, 2024 | 94.14 | 94.21 | 92.56 | 93.28 | 590,168 | -0.88(-0.93%) |
Aug 27, 2024 | 93.58 | 94.33 | 93.21 | 94.15 | 395,041 | +0.20(+0.21%) |
Aug 26, 2024 | 94.70 | 94.79 | 93.48 | 93.95 | 821,180 | -0.63(-0.67%) |
Aug 23, 2024 | 94.24 | 94.96 | 93.68 | 94.58 | 1,641,026 | +1.10(+1.18%) |
Aug 22, 2024 | 95.39 | 95.47 | 93.32 | 93.49 | 496,293 | -1.41(-1.48%) |
Aug 21, 2024 | 94.56 | 95.19 | 94.25 | 94.89 | 496,995 | +0.38(+0.40%) |
Aug 20, 2024 | 94.51 | 95.01 | 94.15 | 94.51 | 688,908 | -0.05(-0.05%) |
Aug 19, 2024 | 93.60 | 94.56 | 93.12 | 94.56 | 609,449 | +1.11(+1.19%) |
Aug 16, 2024 | 93.07 | 93.70 | 92.87 | 93.46 | 554,525 | +0.11(+0.12%) |
Aug 15, 2024 | 92.54 | 93.35 | 92.24 | 93.35 | 625,259 | +2.03(+2.22%) |
Aug 14, 2024 | 91.44 | 91.71 | 90.53 | 91.32 | 496,936 | +0.17(+0.19%) |
Aug 13, 2024 | 89.79 | 91.17 | 89.79 | 91.15 | 498,477 | +2.06(+2.31%) |
Aug 12, 2024 | 89.15 | 89.58 | 88.53 | 89.09 | 853,795 | +0.34(+0.38%) |
Aug 09, 2024 | 88.00 | 89.01 | 87.87 | 88.75 | 595,321 | +0.71(+0.81%) |
Aug 08, 2024 | 86.87 | 88.22 | 86.08 | 88.04 | 684,038 | +2.57(+3.00%) |
Aug 07, 2024 | 87.71 | 88.12 | 85.40 | 85.48 | 968,582 | -0.89(-1.03%) |
Aug 06, 2024 | 86.03 | 87.75 | 85.18 | 86.37 | 1,076,702 | +1.01(+1.18%) |
Aug 05, 2024 | 82.53 | 86.72 | 82.40 | 85.36 | 2,007,787 | -3.10(-3.50%) |
Aug 02, 2024 | 88.38 | 89.12 | 87.27 | 88.45 | 1,104,161 | -1.96(-2.16%) |