Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 97.77 | 98.75 | 97.54 | 97.70 | 139,487 | +0.61(+0.63%) |
Oct 24, 2024 | 97.19 | 97.30 | 96.56 | 97.09 | 255,118 | +0.30(+0.31%) |
Oct 23, 2024 | 97.99 | 98.13 | 96.06 | 96.79 | 189,011 | -1.56(-1.59%) |
Oct 22, 2024 | 97.88 | 98.59 | 97.66 | 98.35 | 334,562 | +0.01(+0.01%) |
Oct 21, 2024 | 97.82 | 98.41 | 97.44 | 98.34 | 158,931 | +0.32(+0.33%) |
Oct 18, 2024 | 98.31 | 98.41 | 97.89 | 98.02 | 109,108 | +0.50(+0.51%) |
Oct 17, 2024 | 98.70 | 98.70 | 97.52 | 97.52 | 135,838 | +0.06(+0.06%) |
Oct 16, 2024 | 97.62 | 97.62 | 96.65 | 97.46 | 501,579 | -0.02(-0.02%) |
Oct 15, 2024 | 99.37 | 99.37 | 97.06 | 97.48 | 386,856 | -1.70(-1.71%) |
Oct 14, 2024 | 98.86 | 99.52 | 98.73 | 99.18 | 154,342 | +0.97(+0.99%) |
Oct 11, 2024 | 97.65 | 98.33 | 97.54 | 98.21 | 96,600 | +0.38(+0.39%) |
Oct 10, 2024 | 97.20 | 98.06 | 97.03 | 97.83 | 280,485 | -0.04(-0.04%) |
Oct 09, 2024 | 97.01 | 97.95 | 96.75 | 97.87 | 274,137 | +0.78(+0.80%) |
Oct 08, 2024 | 96.11 | 97.17 | 95.88 | 97.09 | 174,331 | +1.63(+1.71%) |
Oct 07, 2024 | 96.07 | 96.46 | 95.27 | 95.46 | 243,569 | -0.97(-1.01%) |
Oct 04, 2024 | 96.40 | 96.50 | 95.30 | 96.43 | 231,704 | +1.28(+1.35%) |
Oct 03, 2024 | 94.32 | 95.54 | 94.28 | 95.15 | 335,951 | +0.47(+0.50%) |
Oct 02, 2024 | 94.14 | 95.08 | 93.71 | 94.68 | 332,941 | +0.49(+0.52%) |
Oct 01, 2024 | 96.05 | 96.06 | 93.63 | 94.19 | 383,163 | -1.75(-1.82%) |
Sep 30, 2024 | 95.17 | 96.01 | 94.86 | 95.94 | 298,613 | +0.32(+0.33%) |
Sep 27, 2024 | 96.53 | 96.53 | 95.37 | 95.62 | 445,952 | -0.67(-0.70%) |
Sep 26, 2024 | 96.98 | 96.98 | 95.31 | 96.29 | 352,465 | +1.12(+1.18%) |
Sep 25, 2024 | 94.91 | 95.71 | 94.88 | 95.17 | 137,303 | +0.09(+0.10%) |
Sep 24, 2024 | 94.89 | 95.20 | 93.84 | 95.08 | 239,288 | +0.59(+0.62%) |
Sep 23, 2024 | 94.77 | 94.78 | 94.22 | 94.49 | 343,874 | +0.07(+0.07%) |
Sep 20, 2024 | 94.29 | 94.74 | 93.56 | 94.42 | 436,015 | -0.12(-0.13%) |
Sep 19, 2024 | 94.39 | 95.03 | 93.76 | 94.54 | 630,266 | +2.69(+2.93%) |
Sep 18, 2024 | 92.58 | 93.16 | 91.66 | 91.85 | 272,317 | -0.44(-0.48%) |
Sep 17, 2024 | 92.97 | 93.07 | 91.76 | 92.29 | 321,487 | +0.09(+0.10%) |
Sep 16, 2024 | 91.78 | 92.25 | 91.35 | 92.20 | 131,728 | -0.15(-0.16%) |
Sep 13, 2024 | 91.94 | 92.56 | 91.75 | 92.35 | 227,873 | +0.60(+0.65%) |
Sep 12, 2024 | 91.05 | 92.03 | 90.56 | 91.75 | 238,266 | +0.89(+0.98%) |
Sep 11, 2024 | 89.02 | 91.00 | 87.49 | 90.86 | 297,921 | +2.19(+2.47%) |
Sep 10, 2024 | 88.37 | 88.73 | 87.45 | 88.67 | 184,893 | +0.87(+0.99%) |
Sep 09, 2024 | 87.78 | 88.15 | 86.95 | 87.80 | 474,258 | +0.93(+1.07%) |
Sep 06, 2024 | 89.23 | 89.29 | 86.53 | 86.87 | 189,146 | -2.39(-2.67%) |
Sep 05, 2024 | 88.80 | 90.08 | 88.74 | 89.26 | 245,763 | +0.01(+0.01%) |
Sep 04, 2024 | 88.64 | 89.96 | 88.34 | 89.25 | 143,775 | -0.18(-0.20%) |
Sep 03, 2024 | 92.35 | 92.44 | 88.90 | 89.43 | 229,707 | -3.61(-3.88%) |
Aug 30, 2024 | 92.95 | 93.17 | 91.96 | 93.04 | 331,330 | +0.98(+1.06%) |
Aug 29, 2024 | 92.48 | 93.62 | 91.84 | 92.06 | 247,008 | -0.02(-0.02%) |
Aug 28, 2024 | 93.13 | 93.21 | 91.37 | 92.08 | 123,475 | -1.21(-1.30%) |
Aug 27, 2024 | 92.44 | 93.48 | 92.05 | 93.29 | 225,800 | +0.36(+0.39%) |
Aug 26, 2024 | 93.68 | 93.99 | 92.52 | 92.93 | 145,291 | -0.92(-0.98%) |
Aug 23, 2024 | 93.58 | 94.31 | 92.94 | 93.85 | 209,047 | +1.18(+1.27%) |
Aug 22, 2024 | 94.88 | 94.91 | 92.51 | 92.67 | 244,080 | -1.70(-1.80%) |
Aug 21, 2024 | 93.78 | 94.65 | 93.64 | 94.37 | 258,219 | +0.58(+0.62%) |
Aug 20, 2024 | 93.91 | 94.34 | 93.45 | 93.79 | 142,841 | -0.16(-0.17%) |
Aug 19, 2024 | 92.90 | 93.98 | 92.27 | 93.95 | 138,913 | +1.21(+1.30%) |
Aug 16, 2024 | 92.21 | 93.00 | 92.14 | 92.74 | 203,729 | +0.06(+0.06%) |
Aug 15, 2024 | 91.49 | 92.76 | 91.44 | 92.68 | 212,985 | +2.33(+2.58%) |
Aug 14, 2024 | 90.51 | 90.86 | 89.40 | 90.35 | 739,584 | +0.09(+0.10%) |
Aug 13, 2024 | 88.85 | 90.28 | 88.85 | 90.26 | 484,672 | +2.32(+2.64%) |
Aug 12, 2024 | 87.84 | 88.55 | 87.42 | 87.94 | 232,281 | +0.10(+0.11%) |
Aug 09, 2024 | 86.91 | 88.00 | 86.66 | 87.84 | 351,769 | +0.63(+0.72%) |
Aug 08, 2024 | 85.65 | 87.28 | 84.71 | 87.21 | 358,850 | +3.04(+3.61%) |
Aug 07, 2024 | 86.73 | 87.32 | 84.05 | 84.18 | 322,739 | -0.79(-0.93%) |
Aug 06, 2024 | 84.62 | 86.40 | 83.80 | 84.97 | 730,810 | +1.02(+1.21%) |
Aug 05, 2024 | 80.98 | 85.45 | 80.92 | 83.95 | 1,130,995 | -2.70(-3.11%) |
Aug 02, 2024 | 86.85 | 87.59 | 85.55 | 86.64 | 593,465 | -2.63(-2.94%) |