Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 96.51 | 96.77 | 95.97 | 96.14 | 1,864,633 | -0.14(-0.15%) |
Oct 17, 2024 | 99.00 | 99.00 | 96.09 | 96.28 | 2,445,441 | -2.40(-2.43%) |
Oct 16, 2024 | 98.24 | 99.80 | 97.86 | 98.68 | 2,454,401 | +1.11(+1.14%) |
Oct 15, 2024 | 97.15 | 99.38 | 97.15 | 97.57 | 2,369,490 | +0.66(+0.68%) |
Oct 14, 2024 | 96.62 | 97.05 | 95.45 | 96.91 | 2,321,464 | -0.53(-0.54%) |
Oct 11, 2024 | 97.57 | 98.79 | 97.05 | 97.44 | 2,137,664 | -0.08(-0.08%) |
Oct 10, 2024 | 97.89 | 98.33 | 96.73 | 97.52 | 1,981,151 | -1.12(-1.14%) |
Oct 09, 2024 | 98.20 | 98.72 | 97.57 | 98.64 | 1,689,326 | +0.31(+0.32%) |
Oct 08, 2024 | 97.72 | 98.81 | 97.59 | 98.33 | 1,988,663 | +0.51(+0.52%) |
Oct 07, 2024 | 99.81 | 100.08 | 96.85 | 97.82 | 3,012,479 | -1.79(-1.80%) |
Oct 04, 2024 | 99.21 | 101.04 | 98.66 | 99.61 | 2,170,756 | +1.42(+1.45%) |
Oct 03, 2024 | 98.91 | 99.26 | 96.60 | 98.19 | 3,606,707 | -1.52(-1.52%) |
Oct 02, 2024 | 100.62 | 101.42 | 99.32 | 99.71 | 1,782,651 | -1.64(-1.62%) |
Oct 01, 2024 | 102.62 | 103.10 | 100.30 | 101.35 | 2,375,873 | -1.95(-1.89%) |
Sep 30, 2024 | 102.56 | 103.48 | 102.24 | 103.30 | 2,807,291 | +1.04(+1.02%) |
Sep 27, 2024 | 101.41 | 102.66 | 100.81 | 102.26 | 4,033,505 | +2.26(+2.26%) |
Sep 26, 2024 | 98.56 | 100.18 | 98.24 | 100.00 | 2,839,687 | +2.16(+2.21%) |
Sep 25, 2024 | 98.80 | 98.81 | 97.57 | 97.84 | 2,146,997 | -1.14(-1.15%) |
Sep 24, 2024 | 98.22 | 99.00 | 97.85 | 98.98 | 2,047,126 | +1.12(+1.14%) |
Sep 23, 2024 | 97.87 | 98.23 | 96.70 | 97.86 | 2,079,117 | +0.56(+0.58%) |
Sep 20, 2024 | 98.37 | 98.50 | 96.77 | 97.30 | 3,241,760 | -1.16(-1.18%) |
Sep 19, 2024 | 99.46 | 100.94 | 98.27 | 98.46 | 2,897,345 | +0.33(+0.34%) |
Sep 18, 2024 | 98.56 | 99.41 | 97.87 | 98.13 | 2,341,364 | -0.41(-0.41%) |
Sep 17, 2024 | 98.43 | 99.33 | 98.07 | 98.54 | 2,147,949 | +0.68(+0.70%) |
Sep 16, 2024 | 97.81 | 98.20 | 96.17 | 97.85 | 2,642,891 | +0.34(+0.35%) |
Sep 13, 2024 | 97.58 | 98.52 | 97.04 | 97.52 | 1,961,588 | +0.69(+0.72%) |
Sep 12, 2024 | 96.43 | 97.49 | 95.57 | 96.82 | 1,976,001 | +0.15(+0.15%) |
Sep 11, 2024 | 95.16 | 96.79 | 93.93 | 96.67 | 3,092,513 | +1.22(+1.28%) |
Sep 10, 2024 | 96.79 | 96.86 | 94.51 | 95.46 | 3,686,723 | -1.70(-1.75%) |
Sep 09, 2024 | 97.84 | 98.24 | 96.37 | 97.16 | 3,294,931 | -0.41(-0.42%) |
Sep 06, 2024 | 98.36 | 99.47 | 97.09 | 97.57 | 2,486,813 | -0.90(-0.92%) |
Sep 05, 2024 | 99.27 | 100.05 | 97.97 | 98.47 | 1,984,133 | -0.54(-0.55%) |
Sep 04, 2024 | 99.69 | 100.07 | 98.12 | 99.01 | 3,333,485 | -0.97(-0.97%) |
Sep 03, 2024 | 99.05 | 101.78 | 98.75 | 99.98 | 3,534,864 | +0.53(+0.54%) |
Aug 30, 2024 | 99.81 | 101.13 | 97.92 | 99.45 | 5,606,270 | +0.22(+0.22%) |
Aug 29, 2024 | 101.68 | 102.73 | 96.72 | 99.23 | 12,206,111 | +12.27(+14.11%) |
Aug 28, 2024 | 86.75 | 88.02 | 86.49 | 86.96 | 4,333,629 | -1.08(-1.23%) |
Aug 27, 2024 | 87.23 | 88.62 | 86.89 | 88.04 | 2,866,054 | -0.01(-0.01%) |
Aug 26, 2024 | 87.59 | 88.82 | 86.96 | 88.05 | 3,692,976 | +0.73(+0.84%) |
Aug 23, 2024 | 85.47 | 87.42 | 85.28 | 87.31 | 2,086,969 | +2.38(+2.80%) |
Aug 22, 2024 | 85.57 | 85.92 | 84.49 | 84.94 | 2,204,680 | -1.28(-1.48%) |
Aug 21, 2024 | 85.18 | 86.24 | 84.83 | 86.21 | 1,920,481 | +2.28(+2.71%) |
Aug 20, 2024 | 83.84 | 84.42 | 83.40 | 83.94 | 1,205,093 | -0.30(-0.35%) |
Aug 19, 2024 | 84.21 | 85.08 | 83.50 | 84.23 | 1,478,130 | -0.20(-0.23%) |
Aug 16, 2024 | 83.23 | 84.54 | 83.02 | 84.43 | 1,938,119 | +1.17(+1.40%) |
Aug 15, 2024 | 85.04 | 85.53 | 83.05 | 83.26 | 2,322,860 | +1.14(+1.39%) |
Aug 14, 2024 | 83.08 | 83.36 | 81.76 | 82.12 | 1,416,935 | -0.23(-0.28%) |
Aug 13, 2024 | 81.00 | 83.04 | 80.97 | 82.35 | 2,131,676 | +1.92(+2.39%) |
Aug 12, 2024 | 82.01 | 82.46 | 80.29 | 80.43 | 2,517,101 | -2.51(-3.02%) |
Aug 09, 2024 | 81.70 | 83.00 | 81.15 | 82.94 | 1,695,602 | +1.16(+1.42%) |
Aug 08, 2024 | 80.30 | 81.89 | 80.16 | 81.78 | 1,704,677 | +1.84(+2.30%) |
Aug 07, 2024 | 82.14 | 82.91 | 79.86 | 79.93 | 2,075,371 | -1.29(-1.59%) |
Aug 06, 2024 | 79.83 | 81.67 | 79.06 | 81.22 | 2,899,359 | +1.75(+2.21%) |
Aug 05, 2024 | 78.75 | 80.05 | 77.80 | 79.47 | 3,077,524 | -2.11(-2.59%) |
Aug 02, 2024 | 83.20 | 83.36 | 81.11 | 81.58 | 2,904,234 | -3.28(-3.86%) |