Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 92.21 | 93.14 | 92.03 | 92.81 | 13,246,265 | +0.57(+0.62%) |
Oct 10, 2024 | 92.13 | 92.75 | 91.46 | 92.24 | 13,021,048 | +0.62(+0.68%) |
Oct 09, 2024 | 90.39 | 91.86 | 90.21 | 91.62 | 15,758,770 | +0.55(+0.60%) |
Oct 08, 2024 | 92.30 | 92.40 | 90.63 | 91.07 | 19,873,672 | -2.44(-2.61%) |
Oct 07, 2024 | 93.51 | 94.21 | 93.20 | 93.51 | 16,256,817 | +0.33(+0.35%) |
Oct 04, 2024 | 93.10 | 93.47 | 92.25 | 93.18 | 17,977,906 | +0.86(+0.93%) |
Oct 03, 2024 | 91.04 | 92.44 | 90.35 | 92.32 | 22,352,356 | +1.60(+1.76%) |
Oct 02, 2024 | 91.06 | 91.29 | 89.71 | 90.72 | 20,961,732 | +0.92(+1.02%) |
Oct 01, 2024 | 87.01 | 90.16 | 86.90 | 89.80 | 33,038,808 | +2.00(+2.28%) |
Sep 30, 2024 | 87.03 | 87.95 | 86.53 | 87.80 | 11,403,996 | +0.61(+0.70%) |
Sep 27, 2024 | 85.91 | 87.31 | 85.86 | 87.19 | 15,244,768 | +1.74(+2.04%) |
Sep 26, 2024 | 85.43 | 86.58 | 85.17 | 85.45 | 23,447,016 | -1.71(-1.96%) |
Sep 25, 2024 | 88.67 | 88.94 | 86.98 | 87.16 | 13,814,274 | -1.74(-1.96%) |
Sep 24, 2024 | 90.14 | 90.14 | 88.77 | 88.90 | 17,313,000 | -0.22(-0.25%) |
Sep 23, 2024 | 88.20 | 89.56 | 87.89 | 89.12 | 13,351,114 | +1.09(+1.23%) |
Sep 20, 2024 | 87.86 | 88.24 | 87.06 | 88.03 | 14,323,133 | -0.20(-0.22%) |
Sep 19, 2024 | 88.67 | 89.22 | 87.75 | 88.23 | 19,058,308 | +1.04(+1.19%) |
Sep 18, 2024 | 86.89 | 88.26 | 86.77 | 87.19 | 14,219,205 | +0.17(+0.19%) |
Sep 17, 2024 | 85.89 | 87.08 | 85.70 | 87.02 | 12,618,979 | +1.16(+1.35%) |
Sep 16, 2024 | 85.60 | 86.40 | 85.22 | 85.86 | 13,548,565 | +0.97(+1.14%) |
Sep 13, 2024 | 84.84 | 85.52 | 84.64 | 84.89 | 13,205,909 | +0.48(+0.56%) |
Sep 12, 2024 | 83.99 | 84.74 | 83.36 | 84.41 | 16,012,721 | +0.75(+0.90%) |
Sep 11, 2024 | 84.43 | 84.47 | 82.34 | 83.66 | 24,260,730 | -0.78(-0.93%) |
Sep 10, 2024 | 86.05 | 86.16 | 83.72 | 84.44 | 24,873,184 | -1.48(-1.72%) |
Sep 09, 2024 | 85.56 | 86.71 | 85.43 | 85.92 | 16,547,486 | +0.61(+0.72%) |
Sep 06, 2024 | 86.58 | 87.10 | 84.96 | 85.31 | 18,104,322 | -1.08(-1.25%) |
Sep 05, 2024 | 87.69 | 87.76 | 86.31 | 86.39 | 12,598,370 | -0.67(-0.77%) |
Sep 04, 2024 | 88.37 | 88.94 | 86.89 | 87.06 | 15,296,329 | -1.22(-1.38%) |
Sep 03, 2024 | 89.05 | 89.19 | 87.72 | 88.28 | 19,253,642 | -2.25(-2.49%) |
Aug 30, 2024 | 89.28 | 90.56 | 89.07 | 90.53 | 14,158,610 | +0.34(+0.37%) |
Aug 29, 2024 | 89.56 | 90.53 | 88.72 | 90.20 | 11,342,383 | +1.16(+1.30%) |
Aug 28, 2024 | 89.06 | 89.59 | 88.64 | 89.03 | 8,594,743 | -0.58(-0.64%) |
Aug 27, 2024 | 90.45 | 90.70 | 89.45 | 89.61 | 8,382,465 | -0.84(-0.93%) |
Aug 26, 2024 | 90.64 | 91.24 | 89.79 | 90.45 | 9,837,546 | +0.80(+0.90%) |
Aug 23, 2024 | 88.75 | 89.80 | 88.64 | 89.65 | 10,452,938 | +1.32(+1.49%) |
Aug 22, 2024 | 88.16 | 88.73 | 87.98 | 88.33 | 9,878,418 | +0.23(+0.26%) |
Aug 21, 2024 | 88.51 | 88.95 | 87.85 | 88.10 | 11,461,538 | +0.15(+0.17%) |
Aug 20, 2024 | 90.14 | 90.22 | 87.91 | 87.95 | 17,082,578 | -2.38(-2.63%) |
Aug 19, 2024 | 89.88 | 91.10 | 89.88 | 90.33 | 10,971,018 | +0.61(+0.67%) |
Aug 16, 2024 | 89.27 | 89.95 | 89.20 | 89.73 | 8,949,836 | -0.10(-0.11%) |
Aug 15, 2024 | 89.27 | 90.12 | 89.19 | 89.83 | 9,240,990 | +1.06(+1.20%) |
Aug 14, 2024 | 88.42 | 89.16 | 88.07 | 88.77 | 10,916,458 | +0.52(+0.58%) |
Aug 13, 2024 | 88.44 | 88.52 | 87.81 | 88.25 | 15,822,489 | -0.86(-0.97%) |
Aug 12, 2024 | 89.19 | 89.68 | 86.78 | 89.11 | 14,502,250 | +0.44(+0.49%) |
Aug 09, 2024 | 88.35 | 89.05 | 87.78 | 88.68 | 11,265,072 | +0.20(+0.22%) |
Aug 08, 2024 | 86.86 | 88.60 | 86.86 | 88.48 | 10,891,061 | +1.86(+2.15%) |
Aug 07, 2024 | 87.32 | 88.21 | 86.57 | 86.61 | 13,169,659 | +0.35(+0.40%) |
Aug 06, 2024 | 86.06 | 87.24 | 85.72 | 86.27 | 15,836,710 | +0.53(+0.61%) |
Aug 05, 2024 | 85.79 | 86.47 | 84.77 | 85.74 | 25,260,804 | -1.93(-2.21%) |
Aug 02, 2024 | 88.97 | 89.45 | 86.79 | 87.68 | 23,156,276 | -2.32(-2.58%) |