Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 96.22 | 98.79 | 95.82 | 98.68 | 7,484,272 | +2.46(+2.56%) |
Oct 10, 2024 | 95.52 | 96.23 | 95.08 | 96.22 | 6,750,971 | -0.09(-0.09%) |
Oct 09, 2024 | 97.06 | 97.15 | 95.97 | 96.31 | 6,049,121 | -0.79(-0.81%) |
Oct 08, 2024 | 96.70 | 97.76 | 96.10 | 97.10 | 5,412,683 | +0.77(+0.80%) |
Oct 07, 2024 | 97.87 | 97.93 | 95.92 | 96.33 | 5,678,655 | -1.18(-1.21%) |
Oct 04, 2024 | 97.61 | 98.03 | 96.67 | 97.51 | 5,972,853 | +0.87(+0.90%) |
Oct 03, 2024 | 97.52 | 98.09 | 96.52 | 96.64 | 5,964,410 | -1.45(-1.48%) |
Oct 02, 2024 | 97.36 | 98.26 | 96.53 | 98.09 | 8,487,891 | +0.12(+0.12%) |
Oct 01, 2024 | 98.61 | 98.79 | 96.65 | 97.97 | 11,124,887 | -0.83(-0.84%) |
Sep 30, 2024 | 98.10 | 99.65 | 97.77 | 98.80 | 6,829,613 | +0.37(+0.38%) |
Sep 27, 2024 | 98.80 | 99.35 | 98.25 | 98.43 | 6,116,152 | +0.24(+0.24%) |
Sep 26, 2024 | 98.62 | 99.11 | 97.42 | 98.19 | 6,764,235 | +0.44(+0.45%) |
Sep 25, 2024 | 98.90 | 99.20 | 97.66 | 97.75 | 9,439,574 | -0.96(-0.97%) |
Sep 24, 2024 | 99.28 | 99.45 | 97.77 | 98.71 | 7,899,932 | -0.48(-0.48%) |
Sep 23, 2024 | 101.75 | 102.13 | 99.06 | 99.19 | 9,996,260 | -2.41(-2.37%) |
Sep 20, 2024 | 102.19 | 102.34 | 100.98 | 101.59 | 7,656,456 | -0.82(-0.80%) |
Sep 19, 2024 | 102.67 | 103.50 | 101.83 | 102.42 | 13,107,971 | +1.62(+1.61%) |
Sep 18, 2024 | 101.00 | 102.95 | 100.31 | 100.80 | 11,430,353 | -0.14(-0.14%) |
Sep 17, 2024 | 101.41 | 102.43 | 100.36 | 100.94 | 9,198,307 | -0.33(-0.33%) |
Sep 16, 2024 | 101.55 | 101.94 | 100.50 | 101.27 | 7,127,998 | +0.07(+0.07%) |
Sep 13, 2024 | 99.39 | 101.39 | 99.26 | 101.19 | 6,390,044 | +2.15(+2.17%) |
Sep 12, 2024 | 98.87 | 99.69 | 97.95 | 99.05 | 5,703,292 | +0.16(+0.16%) |
Sep 11, 2024 | 97.86 | 99.12 | 96.95 | 98.89 | 5,268,051 | +0.80(+0.82%) |
Sep 10, 2024 | 97.87 | 98.24 | 96.66 | 98.09 | 4,636,632 | +0.21(+0.21%) |
Sep 09, 2024 | 97.02 | 98.63 | 96.81 | 97.88 | 5,877,080 | +1.37(+1.42%) |
Sep 06, 2024 | 98.36 | 98.90 | 95.42 | 96.51 | 8,020,535 | -1.56(-1.59%) |
Sep 05, 2024 | 98.67 | 98.88 | 97.43 | 98.07 | 5,733,621 | -0.44(-0.45%) |
Sep 04, 2024 | 98.28 | 99.57 | 97.64 | 98.51 | 6,944,613 | -0.14(-0.14%) |
Sep 03, 2024 | 101.08 | 102.72 | 98.47 | 98.65 | 9,078,944 | -2.60(-2.57%) |
Aug 30, 2024 | 101.25 | 101.84 | 99.84 | 101.25 | 5,282,943 | +0.35(+0.35%) |
Aug 29, 2024 | 100.98 | 102.39 | 100.53 | 100.89 | 5,733,314 | +0.37(+0.37%) |
Aug 28, 2024 | 100.61 | 101.22 | 99.98 | 100.53 | 5,091,602 | -0.53(-0.52%) |
Aug 27, 2024 | 101.39 | 101.88 | 99.86 | 101.06 | 5,294,396 | -0.63(-0.62%) |
Aug 26, 2024 | 102.03 | 102.22 | 101.27 | 101.69 | 5,653,307 | +0.19(+0.19%) |
Aug 23, 2024 | 100.61 | 102.00 | 100.08 | 101.50 | 7,627,741 | +1.37(+1.37%) |
Aug 22, 2024 | 102.06 | 102.11 | 99.93 | 100.12 | 7,016,178 | -1.68(-1.65%) |
Aug 21, 2024 | 101.08 | 102.34 | 100.77 | 101.81 | 6,479,670 | +0.99(+0.98%) |
Aug 20, 2024 | 100.59 | 101.09 | 99.63 | 100.81 | 5,546,775 | -0.02(-0.02%) |
Aug 19, 2024 | 97.67 | 100.86 | 97.45 | 100.83 | 6,426,602 | +3.08(+3.15%) |
Aug 16, 2024 | 97.69 | 98.09 | 96.75 | 97.76 | 4,818,622 | +0.06(+0.06%) |
Aug 15, 2024 | 97.31 | 98.23 | 96.70 | 97.70 | 6,347,005 | +1.62(+1.69%) |
Aug 14, 2024 | 97.19 | 97.20 | 95.60 | 96.08 | 4,799,399 | -0.86(-0.89%) |
Aug 13, 2024 | 96.12 | 97.18 | 95.84 | 96.94 | 7,230,475 | +1.14(+1.19%) |
Aug 12, 2024 | 95.63 | 96.36 | 94.50 | 95.80 | 4,767,294 | +0.27(+0.28%) |
Aug 09, 2024 | 95.38 | 96.05 | 94.79 | 95.53 | 4,385,036 | +0.54(+0.57%) |
Aug 08, 2024 | 92.95 | 95.10 | 92.46 | 94.99 | 7,419,323 | +2.64(+2.86%) |
Aug 07, 2024 | 96.06 | 96.06 | 92.11 | 92.35 | 10,702,875 | -2.08(-2.20%) |
Aug 06, 2024 | 94.20 | 96.15 | 92.95 | 94.43 | 9,592,911 | +1.01(+1.08%) |
Aug 05, 2024 | 90.99 | 94.59 | 90.99 | 93.42 | 15,786,991 | -3.04(-3.15%) |
Aug 02, 2024 | 96.07 | 96.85 | 94.61 | 96.46 | 15,613,482 | -2.20(-2.23%) |