Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 93.00 | 93.36 | 92.16 | 92.55 | 1,923,205 | -0.33(-0.36%) |
Oct 16, 2024 | 93.06 | 93.57 | 92.00 | 92.88 | 2,569,716 | +1.06(+1.15%) |
Oct 15, 2024 | 91.84 | 94.60 | 89.34 | 91.82 | 5,898,748 | +0.89(+0.98%) |
Oct 14, 2024 | 89.71 | 91.14 | 89.62 | 90.93 | 2,424,762 | +1.10(+1.22%) |
Oct 11, 2024 | 89.94 | 90.80 | 89.09 | 89.83 | 2,793,356 | +0.49(+0.55%) |
Oct 10, 2024 | 88.85 | 89.78 | 88.65 | 89.34 | 1,705,351 | +0.48(+0.54%) |
Oct 09, 2024 | 88.70 | 89.20 | 88.06 | 88.86 | 1,996,716 | +0.29(+0.33%) |
Oct 08, 2024 | 87.56 | 88.82 | 87.24 | 88.57 | 1,962,163 | +1.10(+1.26%) |
Oct 07, 2024 | 87.29 | 87.87 | 86.63 | 87.47 | 2,146,468 | +0.16(+0.18%) |
Oct 04, 2024 | 86.99 | 87.60 | 86.76 | 87.31 | 1,744,060 | +1.35(+1.57%) |
Oct 03, 2024 | 85.67 | 86.04 | 85.05 | 85.96 | 3,022,987 | -0.03(-0.03%) |
Oct 02, 2024 | 86.71 | 87.46 | 85.70 | 85.99 | 1,483,566 | -0.66(-0.76%) |
Oct 01, 2024 | 87.50 | 87.64 | 86.40 | 86.65 | 1,957,797 | -1.06(-1.21%) |
Sep 30, 2024 | 87.23 | 87.91 | 86.55 | 87.71 | 2,521,362 | +0.27(+0.31%) |
Sep 27, 2024 | 87.88 | 88.60 | 87.11 | 87.44 | 3,181,978 | +0.11(+0.12%) |
Sep 26, 2024 | 87.95 | 88.41 | 87.16 | 87.33 | 2,793,067 | -0.41(-0.46%) |
Sep 25, 2024 | 88.28 | 88.41 | 87.42 | 87.74 | 1,897,964 | -0.41(-0.46%) |
Sep 24, 2024 | 88.18 | 88.57 | 87.74 | 88.15 | 1,916,222 | -0.22(-0.25%) |
Sep 23, 2024 | 88.46 | 88.72 | 87.89 | 88.36 | 1,695,403 | +0.62(+0.71%) |
Sep 20, 2024 | 88.02 | 88.15 | 86.85 | 87.74 | 3,609,190 | -0.80(-0.91%) |
Sep 19, 2024 | 87.58 | 88.65 | 86.66 | 88.54 | 1,930,987 | +2.13(+2.47%) |
Sep 18, 2024 | 86.13 | 87.43 | 85.84 | 86.41 | 2,723,979 | +0.47(+0.54%) |
Sep 17, 2024 | 85.01 | 86.38 | 84.72 | 85.95 | 1,668,560 | +1.22(+1.44%) |
Sep 16, 2024 | 83.08 | 85.20 | 82.89 | 84.73 | 3,510,224 | +2.16(+2.62%) |
Sep 13, 2024 | 82.14 | 83.65 | 82.14 | 82.56 | 2,282,332 | +0.69(+0.85%) |
Sep 12, 2024 | 81.93 | 82.65 | 81.16 | 81.87 | 1,758,059 | -0.01(-0.01%) |
Sep 11, 2024 | 82.02 | 82.12 | 79.85 | 81.88 | 2,353,217 | -0.72(-0.88%) |
Sep 10, 2024 | 83.07 | 83.20 | 81.36 | 82.60 | 1,909,408 | -0.34(-0.41%) |
Sep 09, 2024 | 83.31 | 84.10 | 81.77 | 82.94 | 3,258,049 | +0.37(+0.44%) |
Sep 06, 2024 | 84.43 | 85.34 | 82.12 | 82.57 | 2,210,573 | -1.88(-2.23%) |
Sep 05, 2024 | 85.99 | 85.99 | 84.22 | 84.46 | 1,883,406 | -0.71(-0.84%) |
Sep 04, 2024 | 85.71 | 86.44 | 84.50 | 85.17 | 2,032,200 | -0.07(-0.08%) |
Sep 03, 2024 | 85.70 | 86.41 | 84.89 | 85.24 | 1,810,833 | -1.11(-1.29%) |
Aug 30, 2024 | 85.34 | 86.52 | 85.19 | 86.35 | 1,764,219 | +1.19(+1.40%) |
Aug 29, 2024 | 84.46 | 85.66 | 83.64 | 85.16 | 1,561,005 | +1.15(+1.37%) |
Aug 28, 2024 | 84.48 | 85.02 | 83.57 | 84.01 | 2,248,899 | -0.73(-0.87%) |
Aug 27, 2024 | 83.47 | 85.05 | 83.42 | 84.75 | 2,222,652 | +0.89(+1.06%) |
Aug 26, 2024 | 83.75 | 84.48 | 83.44 | 83.85 | 1,778,881 | +0.54(+0.64%) |
Aug 23, 2024 | 82.25 | 83.65 | 81.84 | 83.32 | 2,385,374 | +1.47(+1.79%) |
Aug 22, 2024 | 80.13 | 81.88 | 80.10 | 81.85 | 1,914,414 | +1.74(+2.18%) |
Aug 21, 2024 | 80.05 | 80.22 | 79.42 | 80.11 | 1,846,542 | +0.38(+0.47%) |
Aug 20, 2024 | 80.11 | 80.52 | 79.49 | 79.73 | 1,521,581 | -0.58(-0.73%) |
Aug 19, 2024 | 80.63 | 80.90 | 80.19 | 80.31 | 1,395,296 | -0.17(-0.21%) |
Aug 16, 2024 | 79.96 | 80.53 | 79.57 | 80.48 | 1,478,666 | +0.62(+0.78%) |
Aug 15, 2024 | 79.31 | 80.18 | 79.14 | 79.86 | 2,563,136 | +1.59(+2.03%) |
Aug 14, 2024 | 78.41 | 78.64 | 77.70 | 78.27 | 1,277,872 | +0.15(+0.19%) |
Aug 13, 2024 | 77.56 | 78.47 | 76.91 | 78.12 | 1,814,378 | +1.26(+1.64%) |
Aug 12, 2024 | 77.53 | 78.07 | 76.54 | 76.86 | 1,917,847 | -0.67(-0.87%) |
Aug 09, 2024 | 77.15 | 77.65 | 76.63 | 77.54 | 1,228,425 | +0.46(+0.59%) |
Aug 08, 2024 | 76.32 | 77.61 | 76.32 | 77.08 | 1,096,715 | +1.26(+1.66%) |
Aug 07, 2024 | 77.88 | 79.06 | 75.69 | 75.82 | 1,972,091 | -0.64(-0.84%) |
Aug 06, 2024 | 76.25 | 77.52 | 76.19 | 76.47 | 2,301,219 | +0.02(+0.03%) |
Aug 05, 2024 | 78.17 | 78.82 | 76.29 | 76.45 | 2,692,962 | -3.77(-4.70%) |
Aug 02, 2024 | 81.90 | 81.90 | 79.56 | 80.22 | 1,960,109 | -2.70(-3.25%) |