Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 99.27 | 99.27 | 97.63 | 98.61 | 1,211,182 | +0.55(+0.56%) |
Oct 17, 2024 | 99.72 | 99.73 | 97.31 | 98.06 | 1,647,333 | -0.15(-0.15%) |
Oct 16, 2024 | 100.44 | 100.53 | 98.12 | 98.21 | 1,525,187 | -0.35(-0.36%) |
Oct 15, 2024 | 99.65 | 101.50 | 97.51 | 98.56 | 3,399,599 | -0.59(-0.60%) |
Oct 14, 2024 | 97.62 | 99.36 | 96.83 | 99.15 | 1,519,315 | +1.85(+1.90%) |
Oct 11, 2024 | 96.04 | 97.78 | 96.02 | 97.30 | 1,361,905 | +0.86(+0.89%) |
Oct 10, 2024 | 93.66 | 96.49 | 93.28 | 96.44 | 2,019,653 | -1.36(-1.39%) |
Oct 09, 2024 | 96.08 | 98.13 | 95.60 | 97.80 | 1,666,430 | +1.66(+1.73%) |
Oct 08, 2024 | 95.45 | 96.45 | 94.18 | 96.14 | 2,017,391 | +0.69(+0.72%) |
Oct 07, 2024 | 95.86 | 96.65 | 94.96 | 95.45 | 1,206,369 | -1.38(-1.43%) |
Oct 04, 2024 | 98.86 | 98.88 | 96.05 | 96.83 | 1,460,952 | +0.10(+0.10%) |
Oct 03, 2024 | 96.73 | 97.60 | 95.61 | 96.73 | 1,908,851 | -0.63(-0.65%) |
Oct 02, 2024 | 95.58 | 97.94 | 95.40 | 97.36 | 1,813,160 | +1.93(+2.02%) |
Oct 01, 2024 | 97.55 | 97.93 | 94.64 | 95.43 | 3,183,507 | -3.34(-3.38%) |
Sep 30, 2024 | 97.85 | 99.49 | 97.33 | 98.77 | 1,871,879 | -0.08(-0.08%) |
Sep 27, 2024 | 100.66 | 100.66 | 98.36 | 98.85 | 1,708,534 | -1.22(-1.22%) |
Sep 26, 2024 | 99.57 | 100.69 | 96.87 | 100.07 | 2,082,875 | +2.89(+2.97%) |
Sep 25, 2024 | 98.40 | 99.06 | 96.29 | 97.18 | 1,934,984 | -1.55(-1.57%) |
Sep 24, 2024 | 98.78 | 99.79 | 98.09 | 98.73 | 1,388,818 | +0.62(+0.63%) |
Sep 23, 2024 | 98.13 | 98.22 | 97.16 | 98.11 | 985,210 | +0.35(+0.36%) |
Sep 20, 2024 | 98.53 | 99.30 | 96.90 | 97.76 | 4,966,484 | -1.70(-1.71%) |
Sep 19, 2024 | 99.40 | 100.80 | 97.69 | 99.46 | 2,437,946 | +3.23(+3.36%) |
Sep 18, 2024 | 96.75 | 98.90 | 96.07 | 96.23 | 1,893,040 | -0.55(-0.57%) |
Sep 17, 2024 | 97.88 | 98.64 | 96.16 | 96.78 | 1,514,771 | -0.47(-0.48%) |
Sep 16, 2024 | 100.07 | 100.20 | 95.00 | 97.25 | 3,231,841 | -5.22(-5.09%) |
Sep 13, 2024 | 101.55 | 103.06 | 101.06 | 102.47 | 1,417,423 | +2.03(+2.02%) |
Sep 12, 2024 | 101.11 | 101.22 | 98.90 | 100.44 | 2,612,123 | -1.42(-1.39%) |
Sep 11, 2024 | 99.46 | 102.00 | 97.23 | 101.86 | 2,254,430 | +2.41(+2.42%) |
Sep 10, 2024 | 99.69 | 99.76 | 97.46 | 99.45 | 1,206,253 | -0.36(-0.36%) |
Sep 09, 2024 | 99.56 | 101.15 | 99.24 | 99.81 | 1,923,449 | +1.02(+1.03%) |
Sep 06, 2024 | 101.20 | 101.53 | 97.96 | 98.79 | 2,750,860 | -2.60(-2.56%) |
Sep 05, 2024 | 101.19 | 103.53 | 100.94 | 101.39 | 1,746,475 | -1.13(-1.10%) |
Sep 04, 2024 | 101.48 | 104.24 | 101.14 | 102.52 | 1,793,974 | +0.68(+0.67%) |
Sep 03, 2024 | 107.78 | 108.50 | 101.23 | 101.84 | 2,878,151 | -7.75(-7.07%) |
Aug 30, 2024 | 109.35 | 110.74 | 108.41 | 109.59 | 1,812,935 | +1.89(+1.75%) |
Aug 29, 2024 | 108.50 | 110.76 | 107.42 | 107.70 | 2,040,043 | +0.97(+0.91%) |
Aug 28, 2024 | 107.37 | 108.13 | 105.68 | 106.73 | 1,435,309 | -0.97(-0.90%) |
Aug 27, 2024 | 106.57 | 108.22 | 105.80 | 107.70 | 1,003,254 | +0.26(+0.24%) |
Aug 26, 2024 | 108.57 | 109.18 | 107.24 | 107.44 | 1,477,427 | -1.77(-1.62%) |
Aug 23, 2024 | 106.81 | 109.49 | 106.30 | 109.21 | 2,044,717 | +4.03(+3.83%) |
Aug 22, 2024 | 107.97 | 108.49 | 104.67 | 105.18 | 1,638,398 | -2.69(-2.49%) |
Aug 21, 2024 | 107.20 | 108.28 | 106.67 | 107.87 | 1,328,604 | +1.65(+1.55%) |
Aug 20, 2024 | 106.79 | 107.13 | 105.29 | 106.22 | 1,337,574 | -1.13(-1.05%) |
Aug 19, 2024 | 106.47 | 107.63 | 105.49 | 107.35 | 1,569,077 | +0.72(+0.68%) |
Aug 16, 2024 | 106.61 | 107.95 | 106.14 | 106.62 | 1,406,902 | -1.44(-1.33%) |
Aug 15, 2024 | 106.33 | 108.48 | 105.79 | 108.06 | 2,248,206 | +3.86(+3.71%) |
Aug 14, 2024 | 106.14 | 106.35 | 103.08 | 104.20 | 2,110,662 | -1.81(-1.71%) |
Aug 13, 2024 | 102.71 | 106.29 | 102.14 | 106.01 | 1,994,003 | +4.20(+4.13%) |
Aug 12, 2024 | 101.71 | 102.69 | 100.94 | 101.81 | 1,698,152 | +0.44(+0.43%) |
Aug 09, 2024 | 100.76 | 101.95 | 99.82 | 101.37 | 1,205,081 | -0.75(-0.73%) |
Aug 08, 2024 | 98.26 | 102.83 | 97.67 | 102.11 | 3,128,553 | +6.32(+6.60%) |
Aug 07, 2024 | 101.12 | 101.78 | 95.53 | 95.80 | 2,913,748 | -2.79(-2.83%) |
Aug 06, 2024 | 99.93 | 101.41 | 98.09 | 98.59 | 2,245,469 | -0.47(-0.47%) |
Aug 05, 2024 | 99.82 | 103.58 | 97.85 | 99.05 | 2,780,126 | -4.97(-4.78%) |
Aug 02, 2024 | 106.00 | 106.29 | 103.58 | 104.02 | 3,309,645 | -3.29(-3.06%) |