Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 97.03 | 97.69 | 96.81 | 97.57 | 160,474 | +0.63(+0.65%) |
Oct 17, 2024 | 97.15 | 97.22 | 96.86 | 96.94 | 87,570 | -0.43(-0.44%) |
Oct 16, 2024 | 97.16 | 97.51 | 96.78 | 97.37 | 80,954 | +0.14(+0.14%) |
Oct 15, 2024 | 97.35 | 98.06 | 97.07 | 97.23 | 86,135 | -1.11(-1.13%) |
Oct 14, 2024 | 97.96 | 98.41 | 97.65 | 98.34 | 78,814 | +0.60(+0.61%) |
Oct 11, 2024 | 97.35 | 97.79 | 97.32 | 97.74 | 83,166 | +0.61(+0.63%) |
Oct 10, 2024 | 97.50 | 97.50 | 96.85 | 97.13 | 158,310 | -0.27(-0.28%) |
Oct 09, 2024 | 96.58 | 97.40 | 96.34 | 97.40 | 105,658 | +0.83(+0.86%) |
Oct 08, 2024 | 96.41 | 96.66 | 96.25 | 96.57 | 64,060 | +0.54(+0.56%) |
Oct 07, 2024 | 96.39 | 96.69 | 95.94 | 96.03 | 77,018 | -0.41(-0.43%) |
Oct 04, 2024 | 96.20 | 96.48 | 95.96 | 96.44 | 286,295 | +0.02(+0.02%) |
Oct 03, 2024 | 96.97 | 97.17 | 96.23 | 96.42 | 169,425 | -0.90(-0.92%) |
Oct 02, 2024 | 97.39 | 97.49 | 96.78 | 97.32 | 75,045 | -0.26(-0.27%) |
Oct 01, 2024 | 98.21 | 98.37 | 97.19 | 97.58 | 144,033 | -0.58(-0.59%) |
Sep 30, 2024 | 97.77 | 98.20 | 97.44 | 98.16 | 188,814 | +0.34(+0.35%) |
Sep 27, 2024 | 97.97 | 98.42 | 97.80 | 97.82 | 96,378 | -0.20(-0.20%) |
Sep 26, 2024 | 97.59 | 98.07 | 97.47 | 98.02 | 112,254 | +0.41(+0.42%) |
Sep 25, 2024 | 98.65 | 98.82 | 97.57 | 97.61 | 64,587 | -0.69(-0.70%) |
Sep 24, 2024 | 98.22 | 98.41 | 97.92 | 98.30 | 69,835 | -0.03(-0.03%) |
Sep 23, 2024 | 98.63 | 98.70 | 98.20 | 98.33 | 100,115 | -0.40(-0.41%) |
Sep 20, 2024 | 99.04 | 99.14 | 98.54 | 98.73 | 109,222 | -0.70(-0.70%) |
Sep 19, 2024 | 99.80 | 99.80 | 99.17 | 99.43 | 89,982 | +0.41(+0.41%) |
Sep 18, 2024 | 99.08 | 99.78 | 98.82 | 99.02 | 115,688 | -0.07(-0.07%) |
Sep 17, 2024 | 100.02 | 100.04 | 98.86 | 99.09 | 167,549 | -1.21(-1.21%) |
Sep 16, 2024 | 100.08 | 100.42 | 99.99 | 100.30 | 123,981 | +0.64(+0.64%) |
Sep 13, 2024 | 99.52 | 99.93 | 99.52 | 99.66 | 122,275 | +0.17(+0.17%) |
Sep 12, 2024 | 99.13 | 99.60 | 98.42 | 99.49 | 72,164 | +0.29(+0.29%) |
Sep 11, 2024 | 99.17 | 99.28 | 97.86 | 99.20 | 146,272 | -0.19(-0.19%) |
Sep 10, 2024 | 99.12 | 99.47 | 98.68 | 99.39 | 97,928 | +0.26(+0.26%) |
Sep 09, 2024 | 98.86 | 99.54 | 98.60 | 99.13 | 164,209 | +0.46(+0.47%) |
Sep 06, 2024 | 99.44 | 99.73 | 98.44 | 98.67 | 155,707 | -0.28(-0.28%) |
Sep 05, 2024 | 100.22 | 100.22 | 98.53 | 98.95 | 194,324 | -1.53(-1.52%) |
Sep 04, 2024 | 100.42 | 100.65 | 100.08 | 100.48 | 83,444 | -0.07(-0.07%) |
Sep 03, 2024 | 100.90 | 101.19 | 100.35 | 100.55 | 162,775 | -0.70(-0.69%) |
Aug 30, 2024 | 100.68 | 101.31 | 100.34 | 101.25 | 272,597 | +0.60(+0.60%) |
Aug 29, 2024 | 100.65 | 101.03 | 100.28 | 100.65 | 149,666 | +0.30(+0.30%) |
Aug 28, 2024 | 100.30 | 100.73 | 99.91 | 100.35 | 85,788 | +0.12(+0.12%) |
Aug 27, 2024 | 99.99 | 100.42 | 99.94 | 100.23 | 78,926 | +0.22(+0.22%) |
Aug 26, 2024 | 100.24 | 100.42 | 99.97 | 100.01 | 53,720 | -0.27(-0.27%) |
Aug 23, 2024 | 99.87 | 100.38 | 99.67 | 100.28 | 176,233 | +0.76(+0.76%) |
Aug 22, 2024 | 99.87 | 100.00 | 99.21 | 99.52 | 89,976 | +0.06(+0.06%) |
Aug 21, 2024 | 99.44 | 99.61 | 99.09 | 99.46 | 64,739 | +0.26(+0.26%) |
Aug 20, 2024 | 98.99 | 99.58 | 98.99 | 99.20 | 57,273 | +0.40(+0.40%) |
Aug 19, 2024 | 98.28 | 98.91 | 98.19 | 98.80 | 109,453 | +0.66(+0.67%) |
Aug 16, 2024 | 97.92 | 98.30 | 97.82 | 98.14 | 97,155 | +0.15(+0.15%) |
Aug 15, 2024 | 97.92 | 98.14 | 97.58 | 97.99 | 64,926 | +0.57(+0.59%) |
Aug 14, 2024 | 97.03 | 97.48 | 96.78 | 97.42 | 78,646 | +0.43(+0.44%) |
Aug 13, 2024 | 96.11 | 97.09 | 96.11 | 96.99 | 55,487 | +1.29(+1.35%) |
Aug 12, 2024 | 96.31 | 96.31 | 95.60 | 95.70 | 60,643 | -0.52(-0.54%) |
Aug 09, 2024 | 95.73 | 96.38 | 95.51 | 96.22 | 88,488 | +0.66(+0.69%) |
Aug 08, 2024 | 94.80 | 95.74 | 94.36 | 95.56 | 599,884 | +2.23(+2.39%) |
Aug 07, 2024 | 94.37 | 94.63 | 93.14 | 93.33 | 130,176 | -0.92(-0.98%) |
Aug 06, 2024 | 94.05 | 95.25 | 93.70 | 94.25 | 98,778 | +0.52(+0.55%) |
Aug 05, 2024 | 94.30 | 94.68 | 93.49 | 93.73 | 156,559 | -2.42(-2.52%) |
Aug 02, 2024 | 96.47 | 96.73 | 95.00 | 96.15 | 159,025 | -0.42(-0.43%) |