Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 101.61 | 101.84 | 100.16 | 101.53 | 4,728,895 | +0.03(+0.03%) |
Oct 15, 2024 | 104.44 | 104.71 | 100.60 | 101.50 | 5,469,482 | -2.80(-2.68%) |
Oct 14, 2024 | 103.62 | 104.88 | 103.39 | 104.30 | 4,972,734 | +1.72(+1.68%) |
Oct 11, 2024 | 101.52 | 103.02 | 101.28 | 102.58 | 2,444,739 | +0.21(+0.21%) |
Oct 10, 2024 | 101.62 | 103.11 | 101.08 | 102.37 | 2,129,233 | -0.22(-0.21%) |
Oct 09, 2024 | 100.89 | 102.83 | 100.47 | 102.59 | 2,062,726 | +1.57(+1.55%) |
Oct 08, 2024 | 99.14 | 101.31 | 98.85 | 101.02 | 1,694,541 | +2.93(+2.99%) |
Oct 07, 2024 | 99.56 | 99.92 | 97.62 | 98.09 | 2,220,541 | -2.26(-2.25%) |
Oct 04, 2024 | 100.35 | 100.50 | 98.28 | 100.35 | 3,334,194 | +2.33(+2.38%) |
Oct 03, 2024 | 97.25 | 99.21 | 96.95 | 98.02 | 2,623,812 | -0.16(-0.16%) |
Oct 02, 2024 | 97.50 | 98.95 | 96.45 | 98.18 | 1,710,296 | +0.33(+0.34%) |
Oct 01, 2024 | 100.55 | 100.67 | 96.31 | 97.85 | 3,687,322 | -2.85(-2.83%) |
Sep 30, 2024 | 99.77 | 100.86 | 98.60 | 100.70 | 3,026,438 | +0.50(+0.50%) |
Sep 27, 2024 | 101.79 | 101.80 | 99.72 | 100.20 | 2,368,248 | -1.19(-1.17%) |
Sep 26, 2024 | 102.99 | 103.12 | 99.88 | 101.39 | 2,615,267 | +1.42(+1.42%) |
Sep 25, 2024 | 99.46 | 100.70 | 99.38 | 99.97 | 1,547,611 | +0.24(+0.24%) |
Sep 24, 2024 | 99.35 | 100.11 | 97.61 | 99.73 | 2,999,425 | +0.94(+0.95%) |
Sep 23, 2024 | 98.76 | 99.24 | 98.21 | 98.79 | 1,850,941 | +0.52(+0.53%) |
Sep 20, 2024 | 98.32 | 98.79 | 96.60 | 98.27 | 2,195,635 | -0.45(-0.46%) |
Sep 19, 2024 | 98.43 | 99.86 | 97.58 | 98.72 | 3,782,877 | +4.80(+5.11%) |
Sep 18, 2024 | 95.27 | 96.91 | 93.73 | 93.92 | 4,796,169 | -0.89(-0.94%) |
Sep 17, 2024 | 95.93 | 96.42 | 93.82 | 94.81 | 2,521,254 | +0.10(+0.11%) |
Sep 16, 2024 | 94.71 | 94.96 | 93.41 | 94.71 | 2,493,854 | -0.87(-0.91%) |
Sep 13, 2024 | 94.45 | 96.05 | 94.35 | 95.58 | 2,895,656 | +0.76(+0.80%) |
Sep 12, 2024 | 92.96 | 95.12 | 92.26 | 94.82 | 3,154,877 | +1.90(+2.04%) |
Sep 11, 2024 | 89.58 | 93.26 | 86.26 | 92.92 | 10,987,717 | +3.80(+4.26%) |
Sep 10, 2024 | 88.21 | 89.31 | 86.65 | 89.12 | 2,252,723 | +1.59(+1.82%) |
Sep 09, 2024 | 87.00 | 87.90 | 85.77 | 87.54 | 2,238,806 | +2.14(+2.50%) |
Sep 06, 2024 | 89.90 | 90.24 | 85.16 | 85.40 | 3,922,594 | -4.88(-5.40%) |
Sep 05, 2024 | 89.40 | 91.92 | 89.03 | 90.27 | 3,386,500 | +0.18(+0.20%) |
Sep 04, 2024 | 89.32 | 91.56 | 88.93 | 90.09 | 3,397,293 | -0.48(-0.53%) |
Sep 03, 2024 | 95.17 | 95.23 | 89.63 | 90.57 | 4,364,490 | -5.93(-6.14%) |
Aug 30, 2024 | 95.96 | 96.68 | 94.15 | 96.50 | 1,957,889 | +2.22(+2.35%) |
Aug 29, 2024 | 95.33 | 97.20 | 93.80 | 94.28 | 4,083,550 | -0.29(-0.31%) |
Aug 28, 2024 | 96.58 | 96.87 | 93.16 | 94.57 | 7,421,784 | -2.24(-2.31%) |
Aug 27, 2024 | 95.57 | 97.22 | 94.77 | 96.81 | 2,765,173 | +0.57(+0.59%) |
Aug 26, 2024 | 97.79 | 98.28 | 95.39 | 96.24 | 2,396,748 | -1.94(-1.97%) |
Aug 23, 2024 | 97.86 | 99.29 | 96.25 | 98.18 | 3,253,309 | +2.07(+2.15%) |
Aug 22, 2024 | 100.24 | 100.52 | 95.72 | 96.11 | 3,076,177 | -3.23(-3.25%) |
Aug 21, 2024 | 98.71 | 100.05 | 97.99 | 99.34 | 2,406,761 | +0.95(+0.97%) |
Aug 20, 2024 | 98.44 | 99.49 | 97.69 | 98.39 | 5,268,923 | -0.44(-0.45%) |
Aug 19, 2024 | 96.36 | 98.85 | 95.60 | 98.83 | 2,680,033 | +2.53(+2.63%) |
Aug 16, 2024 | 95.33 | 96.86 | 94.94 | 96.30 | 2,921,256 | +0.17(+0.18%) |
Aug 15, 2024 | 93.90 | 96.27 | 93.74 | 96.13 | 2,614,863 | +4.58(+5.00%) |
Aug 14, 2024 | 91.82 | 92.45 | 89.82 | 91.55 | 2,700,477 | +0.07(+0.08%) |
Aug 13, 2024 | 88.85 | 91.55 | 88.80 | 91.48 | 2,955,451 | +4.30(+4.93%) |
Aug 12, 2024 | 87.15 | 88.31 | 86.07 | 87.19 | 2,661,464 | +0.32(+0.37%) |
Aug 09, 2024 | 85.40 | 87.44 | 84.98 | 86.87 | 2,936,173 | +0.87(+1.01%) |
Aug 08, 2024 | 83.34 | 86.28 | 81.88 | 86.00 | 4,812,941 | +4.98(+6.14%) |
Aug 07, 2024 | 85.45 | 86.37 | 80.86 | 81.02 | 5,209,085 | -1.84(-2.22%) |
Aug 06, 2024 | 82.02 | 85.62 | 80.96 | 82.86 | 4,894,805 | +1.41(+1.73%) |
Aug 05, 2024 | 77.15 | 83.96 | 76.72 | 81.45 | 6,612,037 | -5.01(-5.79%) |
Aug 02, 2024 | 87.34 | 88.33 | 84.80 | 86.46 | 11,595,769 | -4.39(-4.83%) |