Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 90.59 | 91.92 | 90.56 | 91.67 | 2,294,049 | +0.99(+1.09%) |
Oct 10, 2024 | 90.56 | 91.12 | 90.16 | 90.68 | 1,846,032 | -0.30(-0.33%) |
Oct 09, 2024 | 89.77 | 91.18 | 89.58 | 90.98 | 1,726,805 | +1.21(+1.35%) |
Oct 08, 2024 | 88.91 | 89.96 | 88.65 | 89.77 | 1,761,221 | +1.62(+1.84%) |
Oct 07, 2024 | 89.23 | 89.41 | 87.76 | 88.15 | 2,563,320 | -1.59(-1.77%) |
Oct 04, 2024 | 89.57 | 89.89 | 88.29 | 89.74 | 2,313,182 | +1.54(+1.75%) |
Oct 03, 2024 | 88.08 | 88.82 | 87.49 | 88.20 | 2,173,227 | -0.33(-0.37%) |
Oct 02, 2024 | 88.18 | 88.87 | 87.42 | 88.53 | 2,003,946 | +0.04(+0.05%) |
Oct 01, 2024 | 89.98 | 90.00 | 87.66 | 88.49 | 4,091,596 | -1.68(-1.86%) |
Sep 30, 2024 | 89.08 | 90.29 | 88.36 | 90.17 | 2,789,157 | +0.77(+0.86%) |
Sep 27, 2024 | 90.03 | 90.26 | 89.10 | 89.40 | 1,953,595 | -0.31(-0.35%) |
Sep 26, 2024 | 90.38 | 90.47 | 88.97 | 89.71 | 1,988,412 | +0.69(+0.78%) |
Sep 25, 2024 | 89.38 | 89.61 | 88.69 | 89.02 | 1,295,481 | -0.41(-0.45%) |
Sep 24, 2024 | 89.19 | 89.45 | 88.29 | 89.42 | 1,782,413 | +0.51(+0.57%) |
Sep 23, 2024 | 88.85 | 89.15 | 88.46 | 88.92 | 2,037,147 | +0.46(+0.52%) |
Sep 20, 2024 | 88.40 | 88.85 | 87.56 | 88.46 | 2,073,457 | -0.40(-0.45%) |
Sep 19, 2024 | 88.89 | 89.44 | 88.00 | 88.86 | 2,706,527 | +2.93(+3.41%) |
Sep 18, 2024 | 86.67 | 88.19 | 85.78 | 85.92 | 3,663,929 | -0.57(-0.66%) |
Sep 17, 2024 | 87.11 | 87.55 | 85.79 | 86.49 | 2,443,264 | +0.06(+0.07%) |
Sep 16, 2024 | 86.08 | 86.51 | 85.52 | 86.43 | 1,229,805 | +0.27(+0.31%) |
Sep 13, 2024 | 85.48 | 86.49 | 85.40 | 86.16 | 2,312,510 | +0.83(+0.97%) |
Sep 12, 2024 | 84.11 | 85.42 | 83.42 | 85.33 | 2,480,459 | +1.44(+1.71%) |
Sep 11, 2024 | 82.22 | 84.22 | 79.59 | 83.90 | 5,077,180 | +1.64(+1.99%) |
Sep 10, 2024 | 82.14 | 82.37 | 80.66 | 82.26 | 1,963,654 | +0.71(+0.87%) |
Sep 09, 2024 | 81.02 | 81.94 | 80.47 | 81.55 | 2,330,385 | +1.73(+2.16%) |
Sep 06, 2024 | 82.68 | 83.17 | 79.51 | 79.82 | 4,274,578 | -2.78(-3.37%) |
Sep 05, 2024 | 82.99 | 83.86 | 81.86 | 82.61 | 2,576,399 | -0.40(-0.48%) |
Sep 04, 2024 | 82.80 | 84.08 | 82.60 | 83.01 | 3,050,803 | -0.40(-0.48%) |
Sep 03, 2024 | 85.98 | 86.09 | 82.61 | 83.41 | 5,626,245 | -3.57(-4.11%) |
Aug 30, 2024 | 86.11 | 87.16 | 85.00 | 86.98 | 2,060,322 | +1.58(+1.85%) |
Aug 29, 2024 | 86.03 | 87.04 | 85.07 | 85.40 | 2,387,920 | -0.04(-0.05%) |
Aug 28, 2024 | 86.33 | 86.47 | 84.42 | 85.44 | 1,796,581 | -1.01(-1.17%) |
Aug 27, 2024 | 85.81 | 86.61 | 85.46 | 86.45 | 2,873,034 | +0.24(+0.28%) |
Aug 26, 2024 | 86.97 | 87.20 | 85.72 | 86.21 | 2,019,735 | -0.43(-0.50%) |
Aug 23, 2024 | 85.89 | 86.96 | 85.19 | 86.64 | 2,012,443 | +1.74(+2.05%) |
Aug 22, 2024 | 86.87 | 87.06 | 84.52 | 84.90 | 2,215,904 | -1.40(-1.62%) |
Aug 21, 2024 | 86.02 | 86.74 | 85.51 | 86.30 | 1,354,516 | +0.61(+0.71%) |
Aug 20, 2024 | 85.83 | 86.37 | 85.28 | 85.69 | 1,673,981 | -0.29(-0.34%) |
Aug 19, 2024 | 84.50 | 85.99 | 84.25 | 85.98 | 1,669,977 | +1.61(+1.90%) |
Aug 16, 2024 | 83.53 | 84.60 | 83.47 | 84.37 | 2,375,084 | +0.29(+0.34%) |
Aug 15, 2024 | 83.03 | 84.16 | 82.82 | 84.09 | 2,276,176 | +2.77(+3.41%) |
Aug 14, 2024 | 81.04 | 81.66 | 80.22 | 81.31 | 1,685,652 | +0.50(+0.62%) |
Aug 13, 2024 | 79.19 | 80.86 | 79.13 | 80.81 | 1,984,720 | +2.59(+3.32%) |
Aug 12, 2024 | 78.52 | 78.96 | 77.57 | 78.22 | 1,725,524 | +0.05(+0.06%) |
Aug 09, 2024 | 77.25 | 78.62 | 76.90 | 78.17 | 1,982,958 | +0.66(+0.85%) |
Aug 08, 2024 | 75.62 | 77.72 | 75.04 | 77.51 | 2,352,587 | +3.41(+4.61%) |
Aug 07, 2024 | 76.97 | 77.84 | 73.95 | 74.09 | 2,979,241 | -1.06(-1.41%) |
Aug 06, 2024 | 74.29 | 77.30 | 73.94 | 75.15 | 4,964,174 | +1.38(+1.87%) |
Aug 05, 2024 | 72.11 | 75.61 | 71.69 | 73.78 | 11,460,996 | -4.61(-5.88%) |
Aug 02, 2024 | 79.24 | 79.60 | 77.09 | 78.39 | 6,068,573 | -3.06(-3.76%) |