Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 94.32 | 94.76 | 92.62 | 92.76 | 450,487 | -1.64(-1.74%) |
Oct 17, 2024 | 94.18 | 94.55 | 93.37 | 94.40 | 455,738 | +0.24(+0.25%) |
Oct 16, 2024 | 92.32 | 95.06 | 91.61 | 94.16 | 510,690 | +1.94(+2.10%) |
Oct 15, 2024 | 89.84 | 93.05 | 88.88 | 92.22 | 665,643 | +1.66(+1.83%) |
Oct 14, 2024 | 90.14 | 90.85 | 89.71 | 90.56 | 497,651 | +0.11(+0.12%) |
Oct 11, 2024 | 89.95 | 90.72 | 89.20 | 90.45 | 577,282 | +0.95(+1.06%) |
Oct 10, 2024 | 90.28 | 90.67 | 88.88 | 89.50 | 693,466 | -0.40(-0.44%) |
Oct 09, 2024 | 87.59 | 90.70 | 87.40 | 89.90 | 984,234 | +2.50(+2.86%) |
Oct 08, 2024 | 86.59 | 87.89 | 85.34 | 87.40 | 1,138,994 | +0.91(+1.05%) |
Oct 07, 2024 | 84.73 | 87.49 | 83.50 | 86.49 | 989,713 | +1.92(+2.27%) |
Oct 04, 2024 | 79.93 | 84.67 | 79.44 | 84.57 | 1,019,451 | +4.95(+6.22%) |
Oct 03, 2024 | 75.77 | 79.75 | 75.61 | 79.62 | 1,146,250 | +4.21(+5.58%) |
Oct 02, 2024 | 76.20 | 77.05 | 74.00 | 75.41 | 1,048,523 | -1.43(-1.86%) |
Oct 01, 2024 | 75.31 | 77.11 | 74.50 | 76.84 | 1,171,485 | +2.00(+2.67%) |
Sep 30, 2024 | 74.78 | 75.46 | 74.01 | 74.84 | 595,967 | +0.19(+0.25%) |
Sep 27, 2024 | 73.36 | 74.68 | 73.36 | 74.65 | 455,381 | +1.40(+1.91%) |
Sep 26, 2024 | 73.08 | 73.82 | 72.48 | 73.25 | 1,083,263 | +0.11(+0.15%) |
Sep 25, 2024 | 75.02 | 75.02 | 72.87 | 73.14 | 770,216 | -1.76(-2.35%) |
Sep 24, 2024 | 74.31 | 75.64 | 73.01 | 74.90 | 609,273 | +0.29(+0.39%) |
Sep 23, 2024 | 74.52 | 75.47 | 73.91 | 74.61 | 381,427 | -0.12(-0.16%) |
Sep 20, 2024 | 73.67 | 75.12 | 73.34 | 74.73 | 1,263,927 | +1.04(+1.41%) |
Sep 19, 2024 | 71.76 | 73.74 | 71.50 | 73.69 | 509,477 | +2.37(+3.32%) |
Sep 18, 2024 | 70.95 | 73.37 | 70.95 | 71.32 | 510,573 | +0.37(+0.52%) |
Sep 17, 2024 | 70.43 | 72.65 | 70.36 | 70.95 | 500,336 | +0.84(+1.20%) |
Sep 16, 2024 | 69.78 | 70.41 | 69.24 | 70.11 | 353,035 | +0.73(+1.05%) |
Sep 13, 2024 | 69.77 | 70.19 | 68.81 | 69.38 | 621,160 | +0.03(+0.04%) |
Sep 12, 2024 | 69.35 | 69.94 | 68.91 | 69.35 | 351,975 | +0.31(+0.45%) |
Sep 11, 2024 | 68.93 | 69.30 | 68.55 | 69.04 | 444,666 | -0.25(-0.36%) |
Sep 10, 2024 | 68.77 | 69.33 | 68.46 | 69.29 | 506,634 | +0.84(+1.23%) |
Sep 09, 2024 | 68.75 | 69.68 | 68.33 | 68.45 | 444,922 | -0.56(-0.81%) |
Sep 06, 2024 | 68.98 | 69.53 | 68.22 | 69.01 | 693,753 | +0.24(+0.35%) |
Sep 05, 2024 | 69.14 | 69.50 | 68.39 | 68.77 | 644,989 | -0.17(-0.25%) |
Sep 04, 2024 | 71.17 | 71.67 | 68.79 | 68.94 | 502,467 | -2.13(-3.00%) |
Sep 03, 2024 | 71.80 | 72.63 | 70.88 | 71.07 | 454,185 | -0.97(-1.35%) |
Aug 30, 2024 | 72.05 | 72.17 | 71.13 | 72.04 | 302,052 | +0.20(+0.28%) |
Aug 29, 2024 | 71.60 | 72.05 | 71.19 | 71.84 | 211,748 | +0.40(+0.56%) |
Aug 28, 2024 | 70.78 | 71.61 | 70.78 | 71.44 | 296,725 | +0.15(+0.21%) |
Aug 27, 2024 | 71.30 | 71.97 | 70.70 | 71.29 | 515,891 | -0.09(-0.13%) |
Aug 26, 2024 | 71.75 | 72.19 | 71.24 | 71.38 | 296,978 | -0.07(-0.10%) |
Aug 23, 2024 | 72.36 | 72.50 | 71.04 | 71.45 | 334,504 | -0.61(-0.85%) |
Aug 22, 2024 | 71.44 | 72.11 | 70.58 | 72.06 | 348,943 | +0.17(+0.24%) |
Aug 21, 2024 | 71.80 | 71.99 | 71.26 | 71.89 | 360,740 | +0.05(+0.07%) |
Aug 20, 2024 | 71.75 | 72.21 | 70.78 | 71.84 | 386,289 | +0.07(+0.10%) |
Aug 19, 2024 | 70.73 | 72.04 | 70.58 | 71.77 | 506,221 | +1.03(+1.46%) |
Aug 16, 2024 | 70.59 | 70.75 | 70.08 | 70.74 | 338,413 | +0.24(+0.34%) |
Aug 15, 2024 | 71.00 | 71.46 | 70.42 | 70.50 | 321,515 | +0.23(+0.33%) |
Aug 14, 2024 | 70.50 | 70.90 | 69.75 | 70.27 | 303,628 | +0.11(+0.16%) |
Aug 13, 2024 | 69.87 | 70.19 | 69.49 | 70.16 | 296,743 | +0.56(+0.80%) |
Aug 12, 2024 | 70.21 | 70.30 | 69.11 | 69.60 | 300,119 | -0.72(-1.02%) |
Aug 09, 2024 | 70.29 | 70.38 | 69.19 | 70.32 | 321,400 | +0.33(+0.47%) |
Aug 08, 2024 | 69.90 | 70.31 | 69.32 | 69.99 | 307,332 | +0.13(+0.19%) |
Aug 07, 2024 | 69.72 | 70.15 | 69.31 | 69.86 | 371,777 | +0.67(+0.97%) |
Aug 06, 2024 | 68.87 | 69.66 | 68.26 | 69.19 | 629,558 | +0.43(+0.63%) |
Aug 05, 2024 | 68.50 | 68.96 | 67.40 | 68.76 | 501,795 | -1.27(-1.81%) |
Aug 02, 2024 | 70.48 | 71.56 | 69.72 | 70.03 | 505,773 | -1.34(-1.87%) |