Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 97.59 | 97.75 | 97.34 | 97.52 | 1,330,856 | +0.49(+0.50%) |
Oct 17, 2024 | 97.84 | 97.90 | 96.98 | 97.03 | 1,129,734 | +0.17(+0.18%) |
Oct 16, 2024 | 96.69 | 96.98 | 96.06 | 96.86 | 1,081,576 | +0.13(+0.13%) |
Oct 15, 2024 | 97.91 | 98.02 | 96.36 | 96.73 | 1,748,217 | -1.07(-1.09%) |
Oct 14, 2024 | 97.36 | 98.05 | 97.36 | 97.80 | 1,188,578 | +0.90(+0.93%) |
Oct 11, 2024 | 96.49 | 97.10 | 96.34 | 96.90 | 1,154,535 | +0.21(+0.22%) |
Oct 10, 2024 | 96.39 | 97.03 | 96.13 | 96.69 | 1,995,101 | -0.05(-0.05%) |
Oct 09, 2024 | 96.13 | 96.85 | 95.92 | 96.74 | 1,113,167 | +0.60(+0.62%) |
Oct 08, 2024 | 95.28 | 96.22 | 95.13 | 96.14 | 1,353,367 | +1.50(+1.58%) |
Oct 07, 2024 | 95.34 | 95.60 | 94.51 | 94.64 | 1,837,921 | -1.00(-1.05%) |
Oct 04, 2024 | 95.57 | 95.72 | 94.68 | 95.64 | 1,074,375 | +1.00(+1.06%) |
Oct 03, 2024 | 94.26 | 95.09 | 94.11 | 94.64 | 1,342,067 | +0.06(+0.06%) |
Oct 02, 2024 | 94.26 | 94.81 | 93.70 | 94.58 | 1,439,134 | +0.17(+0.18%) |
Oct 01, 2024 | 95.66 | 95.66 | 93.82 | 94.41 | 2,362,970 | -1.34(-1.40%) |
Sep 30, 2024 | 95.01 | 95.81 | 94.67 | 95.75 | 1,555,230 | +0.49(+0.51%) |
Sep 27, 2024 | 95.93 | 95.93 | 95.02 | 95.26 | 1,280,173 | -0.56(-0.58%) |
Sep 26, 2024 | 96.55 | 96.62 | 95.20 | 95.82 | 2,303,838 | +0.29(+0.30%) |
Sep 25, 2024 | 95.28 | 95.86 | 95.27 | 95.53 | 1,706,951 | +0.14(+0.15%) |
Sep 24, 2024 | 95.25 | 95.43 | 94.30 | 95.39 | 1,418,093 | +0.45(+0.47%) |
Sep 23, 2024 | 94.94 | 95.13 | 94.65 | 94.94 | 1,216,324 | +0.18(+0.19%) |
Sep 20, 2024 | 94.87 | 95.16 | 94.22 | 94.76 | 2,614,202 | -0.21(-0.22%) |
Sep 19, 2024 | 94.71 | 95.36 | 94.34 | 94.97 | 2,220,044 | +2.29(+2.47%) |
Sep 18, 2024 | 93.23 | 94.02 | 92.61 | 92.68 | 2,593,398 | -0.32(-0.34%) |
Sep 17, 2024 | 93.51 | 93.74 | 92.54 | 93.00 | 2,592,471 | +0.03(+0.03%) |
Sep 16, 2024 | 92.81 | 93.01 | 92.31 | 92.97 | 1,557,498 | -0.29(-0.31%) |
Sep 13, 2024 | 92.91 | 93.48 | 92.78 | 93.26 | 1,056,639 | +0.48(+0.52%) |
Sep 12, 2024 | 91.87 | 92.94 | 91.51 | 92.78 | 1,571,682 | +1.04(+1.13%) |
Sep 11, 2024 | 90.14 | 91.91 | 88.64 | 91.74 | 1,586,896 | +1.82(+2.02%) |
Sep 10, 2024 | 89.47 | 89.97 | 88.79 | 89.92 | 1,671,878 | +0.81(+0.91%) |
Sep 09, 2024 | 88.92 | 89.24 | 88.23 | 89.11 | 1,760,530 | +1.03(+1.17%) |
Sep 06, 2024 | 90.14 | 90.38 | 87.88 | 88.09 | 3,110,430 | -1.98(-2.20%) |
Sep 05, 2024 | 89.80 | 90.99 | 89.62 | 90.06 | 12,641,070 | +0.06(+0.07%) |
Sep 04, 2024 | 89.66 | 90.70 | 89.46 | 90.00 | 2,137,808 | -0.24(-0.27%) |
Sep 03, 2024 | 92.53 | 92.54 | 89.78 | 90.24 | 4,074,986 | -2.88(-3.09%) |
Aug 30, 2024 | 92.70 | 93.18 | 91.95 | 93.12 | 2,542,886 | +0.98(+1.06%) |
Aug 29, 2024 | 92.76 | 93.55 | 91.91 | 92.14 | 2,106,302 | -0.30(-0.32%) |
Aug 28, 2024 | 93.21 | 93.39 | 91.79 | 92.44 | 1,563,267 | -0.88(-0.94%) |
Aug 27, 2024 | 92.76 | 93.51 | 92.38 | 93.32 | 2,354,848 | +0.21(+0.23%) |
Aug 26, 2024 | 93.74 | 93.99 | 92.67 | 93.11 | 1,958,661 | -0.63(-0.67%) |
Aug 23, 2024 | 93.31 | 94.10 | 92.75 | 93.74 | 1,271,922 | +1.09(+1.17%) |
Aug 22, 2024 | 94.41 | 94.52 | 92.42 | 92.65 | 1,467,175 | -1.31(-1.39%) |
Aug 21, 2024 | 93.63 | 94.30 | 93.37 | 93.96 | 1,279,352 | +0.37(+0.39%) |
Aug 20, 2024 | 93.63 | 94.14 | 93.28 | 93.59 | 2,518,140 | -0.06(-0.06%) |
Aug 19, 2024 | 92.57 | 93.68 | 92.23 | 93.65 | 1,172,504 | +1.13(+1.22%) |
Aug 16, 2024 | 92.10 | 92.78 | 92.02 | 92.52 | 1,242,003 | +0.09(+0.10%) |
Aug 15, 2024 | 91.44 | 92.46 | 91.34 | 92.43 | 1,298,789 | +1.91(+2.11%) |
Aug 14, 2024 | 90.49 | 90.83 | 89.67 | 90.52 | 1,183,660 | +0.26(+0.29%) |
Aug 13, 2024 | 88.96 | 90.31 | 88.96 | 90.26 | 1,578,188 | +2.01(+2.27%) |
Aug 12, 2024 | 88.21 | 88.78 | 87.74 | 88.26 | 1,418,379 | +0.33(+0.37%) |
Aug 09, 2024 | 87.15 | 88.19 | 87.02 | 87.93 | 1,638,678 | +0.65(+0.74%) |
Aug 08, 2024 | 86.25 | 87.46 | 85.31 | 87.28 | 2,136,040 | +2.54(+2.99%) |
Aug 07, 2024 | 86.83 | 87.39 | 84.64 | 84.74 | 3,000,773 | -0.82(-0.96%) |
Aug 06, 2024 | 85.14 | 86.99 | 84.41 | 85.56 | 4,465,386 | +0.92(+1.09%) |
Aug 05, 2024 | 82.28 | 85.95 | 81.90 | 84.64 | 8,153,848 | -2.88(-3.29%) |
Aug 02, 2024 | 87.68 | 88.37 | 86.53 | 87.52 | 5,785,100 | -1.92(-2.14%) |