Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 96.25 | 96.45 | 94.01 | 94.34 | 207,840 | -1.15(-1.20%) |
Oct 24, 2024 | 95.77 | 95.88 | 94.70 | 95.49 | 331,388 | -0.66(-0.69%) |
Oct 23, 2024 | 97.03 | 97.32 | 95.20 | 96.15 | 357,519 | -1.90(-1.94%) |
Oct 22, 2024 | 97.33 | 98.57 | 97.14 | 98.05 | 188,096 | -0.06(-0.06%) |
Oct 21, 2024 | 99.53 | 99.76 | 97.90 | 98.11 | 358,511 | -1.52(-1.53%) |
Oct 18, 2024 | 99.51 | 99.92 | 98.60 | 99.63 | 233,544 | +0.09(+0.09%) |
Oct 17, 2024 | 99.59 | 99.73 | 98.99 | 99.54 | 181,598 | +0.76(+0.77%) |
Oct 16, 2024 | 97.20 | 98.93 | 97.05 | 98.78 | 138,255 | +1.41(+1.45%) |
Oct 15, 2024 | 98.16 | 98.51 | 97.15 | 97.37 | 538,096 | -1.51(-1.53%) |
Oct 14, 2024 | 97.65 | 99.12 | 97.18 | 98.88 | 315,917 | +1.00(+1.02%) |
Oct 11, 2024 | 96.38 | 98.05 | 96.26 | 97.88 | 427,510 | +1.75(+1.82%) |
Oct 10, 2024 | 96.26 | 96.31 | 95.40 | 96.13 | 149,808 | -0.21(-0.22%) |
Oct 09, 2024 | 94.46 | 96.58 | 94.07 | 96.34 | 166,494 | +1.94(+2.06%) |
Oct 08, 2024 | 94.31 | 94.62 | 93.58 | 94.40 | 120,807 | +0.52(+0.55%) |
Oct 07, 2024 | 95.05 | 95.38 | 93.35 | 93.88 | 195,810 | -1.72(-1.80%) |
Oct 04, 2024 | 95.18 | 95.73 | 94.02 | 95.60 | 397,299 | +1.43(+1.52%) |
Oct 03, 2024 | 94.33 | 94.66 | 93.47 | 94.17 | 235,273 | -0.87(-0.92%) |
Oct 02, 2024 | 95.02 | 95.27 | 94.06 | 95.04 | 203,871 | +0.14(+0.15%) |
Oct 01, 2024 | 95.27 | 95.60 | 93.88 | 94.90 | 521,033 | -0.68(-0.71%) |
Sep 30, 2024 | 95.32 | 95.68 | 93.80 | 95.58 | 420,424 | +0.06(+0.06%) |
Sep 27, 2024 | 95.41 | 97.00 | 95.30 | 95.52 | 169,480 | +0.55(+0.58%) |
Sep 26, 2024 | 94.83 | 95.23 | 94.39 | 94.97 | 161,236 | +1.06(+1.13%) |
Sep 25, 2024 | 95.40 | 95.60 | 93.58 | 93.91 | 165,209 | -1.40(-1.46%) |
Sep 24, 2024 | 95.07 | 95.51 | 94.68 | 95.31 | 127,848 | +0.46(+0.48%) |
Sep 23, 2024 | 94.84 | 95.05 | 94.43 | 94.85 | 126,268 | +0.28(+0.30%) |
Sep 20, 2024 | 94.13 | 94.94 | 93.72 | 94.57 | 140,726 | +0.13(+0.14%) |
Sep 19, 2024 | 94.73 | 95.04 | 93.58 | 94.44 | 262,101 | +2.24(+2.43%) |
Sep 18, 2024 | 92.80 | 94.27 | 91.93 | 92.19 | 422,501 | -0.47(-0.51%) |
Sep 17, 2024 | 93.18 | 93.60 | 92.05 | 92.66 | 191,501 | -0.05(-0.05%) |
Sep 16, 2024 | 92.33 | 93.17 | 92.00 | 92.71 | 336,237 | +1.00(+1.09%) |
Sep 13, 2024 | 90.66 | 92.24 | 90.56 | 91.72 | 259,133 | +1.27(+1.40%) |
Sep 12, 2024 | 89.44 | 90.45 | 88.53 | 90.45 | 182,798 | +1.18(+1.32%) |
Sep 11, 2024 | 88.34 | 89.55 | 85.63 | 89.27 | 379,620 | +0.42(+0.47%) |
Sep 10, 2024 | 89.62 | 89.63 | 87.43 | 88.85 | 173,617 | -0.37(-0.41%) |
Sep 09, 2024 | 88.48 | 89.97 | 87.93 | 89.22 | 211,696 | +1.97(+2.26%) |
Sep 06, 2024 | 89.19 | 90.06 | 86.93 | 87.25 | 242,728 | -1.81(-2.04%) |
Sep 05, 2024 | 90.28 | 90.42 | 88.00 | 89.06 | 178,467 | -0.86(-0.95%) |
Sep 04, 2024 | 89.71 | 90.83 | 89.42 | 89.92 | 231,288 | +0.09(+0.10%) |
Sep 03, 2024 | 91.61 | 92.03 | 89.11 | 89.83 | 317,679 | -2.70(-2.92%) |
Aug 30, 2024 | 91.79 | 92.68 | 90.73 | 92.53 | 346,574 | +0.94(+1.02%) |
Aug 29, 2024 | 91.78 | 92.60 | 90.47 | 91.60 | 281,044 | +1.16(+1.28%) |
Aug 28, 2024 | 91.04 | 91.57 | 89.35 | 90.44 | 131,362 | -0.70(-0.77%) |
Aug 27, 2024 | 90.88 | 91.19 | 90.56 | 91.14 | 192,141 | +0.01(+0.01%) |
Aug 26, 2024 | 91.04 | 91.88 | 90.66 | 91.13 | 355,913 | +0.43(+0.47%) |
Aug 23, 2024 | 89.62 | 90.91 | 89.30 | 90.70 | 153,049 | +1.84(+2.08%) |
Aug 22, 2024 | 89.84 | 90.17 | 88.25 | 88.85 | 113,905 | -0.68(-0.76%) |
Aug 21, 2024 | 89.66 | 89.94 | 88.96 | 89.53 | 122,532 | +0.19(+0.21%) |
Aug 20, 2024 | 89.41 | 89.67 | 89.06 | 89.34 | 98,887 | -0.25(-0.28%) |
Aug 19, 2024 | 88.87 | 89.72 | 88.84 | 89.59 | 133,541 | +1.01(+1.14%) |
Aug 16, 2024 | 87.88 | 88.88 | 87.71 | 88.59 | 158,119 | +0.45(+0.51%) |
Aug 15, 2024 | 87.67 | 88.28 | 87.00 | 88.14 | 188,658 | +2.47(+2.89%) |
Aug 14, 2024 | 84.67 | 86.03 | 84.61 | 85.66 | 138,794 | +0.91(+1.07%) |
Aug 13, 2024 | 83.57 | 84.86 | 83.17 | 84.76 | 243,235 | +1.72(+2.08%) |
Aug 12, 2024 | 83.96 | 83.97 | 82.64 | 83.03 | 344,298 | -0.59(-0.70%) |
Aug 09, 2024 | 83.27 | 84.18 | 82.50 | 83.62 | 85,004 | +0.19(+0.23%) |
Aug 08, 2024 | 81.34 | 83.63 | 81.28 | 83.43 | 138,146 | +2.82(+3.50%) |
Aug 07, 2024 | 82.64 | 83.56 | 80.47 | 80.61 | 198,586 | -0.96(-1.17%) |
Aug 06, 2024 | 80.50 | 83.43 | 80.04 | 81.57 | 345,398 | +1.24(+1.54%) |
Aug 05, 2024 | 80.13 | 81.75 | 79.55 | 80.33 | 588,247 | -4.37(-5.16%) |
Aug 02, 2024 | 85.91 | 86.11 | 83.20 | 84.70 | 524,456 | -2.73(-3.12%) |