Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 89.80 | 90.09 | 89.10 | 89.76 | 1,581,139 | +0.06(+0.07%) |
Oct 17, 2024 | 89.98 | 90.46 | 89.66 | 89.70 | 1,655,801 | -0.51(-0.57%) |
Oct 16, 2024 | 88.62 | 90.37 | 88.35 | 90.21 | 2,174,637 | +2.04(+2.31%) |
Oct 15, 2024 | 89.88 | 90.03 | 87.98 | 88.17 | 3,724,229 | -0.99(-1.11%) |
Oct 14, 2024 | 87.98 | 89.28 | 87.52 | 89.16 | 2,304,619 | +1.50(+1.71%) |
Oct 11, 2024 | 87.03 | 88.33 | 85.20 | 87.66 | 3,781,659 | -1.04(-1.17%) |
Oct 10, 2024 | 90.21 | 90.75 | 88.60 | 88.70 | 2,488,558 | -1.34(-1.49%) |
Oct 09, 2024 | 90.70 | 91.24 | 89.50 | 90.04 | 2,359,423 | -0.95(-1.04%) |
Oct 08, 2024 | 90.64 | 91.65 | 90.12 | 90.99 | 3,368,117 | +1.01(+1.12%) |
Oct 07, 2024 | 91.85 | 91.89 | 89.88 | 89.98 | 3,449,832 | -2.05(-2.23%) |
Oct 04, 2024 | 90.78 | 92.17 | 90.78 | 92.03 | 1,905,044 | +0.43(+0.47%) |
Oct 03, 2024 | 91.47 | 92.20 | 91.21 | 91.60 | 1,935,071 | +0.57(+0.63%) |
Oct 02, 2024 | 89.99 | 91.20 | 89.84 | 91.03 | 1,885,013 | +0.30(+0.33%) |
Oct 01, 2024 | 89.25 | 91.03 | 88.88 | 90.73 | 2,925,549 | +1.52(+1.70%) |
Sep 30, 2024 | 88.48 | 89.42 | 87.58 | 89.21 | 2,827,766 | +0.96(+1.09%) |
Sep 27, 2024 | 87.72 | 88.50 | 87.52 | 88.25 | 1,963,843 | +0.83(+0.95%) |
Sep 26, 2024 | 87.93 | 88.52 | 87.24 | 87.42 | 2,910,767 | -0.82(-0.93%) |
Sep 25, 2024 | 88.33 | 88.56 | 87.28 | 88.24 | 2,648,061 | +0.52(+0.59%) |
Sep 24, 2024 | 87.50 | 88.86 | 87.09 | 87.72 | 2,848,564 | -0.18(-0.20%) |
Sep 23, 2024 | 87.16 | 88.48 | 86.86 | 87.90 | 4,008,866 | +1.14(+1.31%) |
Sep 20, 2024 | 84.33 | 86.83 | 84.18 | 86.76 | 6,091,696 | +3.32(+3.98%) |
Sep 19, 2024 | 83.97 | 84.59 | 82.36 | 83.44 | 3,235,343 | -0.80(-0.95%) |
Sep 18, 2024 | 84.95 | 85.31 | 83.84 | 84.24 | 2,360,686 | -0.49(-0.58%) |
Sep 17, 2024 | 84.74 | 85.10 | 84.20 | 84.73 | 2,768,262 | -0.04(-0.05%) |
Sep 16, 2024 | 84.59 | 85.11 | 84.32 | 84.77 | 2,081,077 | +0.61(+0.72%) |
Sep 13, 2024 | 83.02 | 84.18 | 82.67 | 84.16 | 2,694,850 | +0.85(+1.02%) |
Sep 12, 2024 | 82.37 | 83.45 | 82.18 | 83.31 | 2,950,749 | +1.11(+1.35%) |
Sep 11, 2024 | 80.54 | 82.34 | 79.79 | 82.20 | 4,477,875 | +1.55(+1.92%) |
Sep 10, 2024 | 80.63 | 81.06 | 80.08 | 80.65 | 1,936,324 | +0.23(+0.29%) |
Sep 09, 2024 | 79.54 | 80.45 | 78.92 | 80.42 | 3,383,741 | +1.08(+1.36%) |
Sep 06, 2024 | 80.50 | 80.70 | 79.29 | 79.34 | 2,214,053 | -0.95(-1.19%) |
Sep 05, 2024 | 81.02 | 81.04 | 80.11 | 80.29 | 1,885,140 | -0.09(-0.11%) |
Sep 04, 2024 | 79.86 | 80.69 | 79.75 | 80.38 | 2,808,045 | +0.74(+0.93%) |
Sep 03, 2024 | 80.11 | 80.48 | 79.44 | 79.64 | 4,014,692 | -0.51(-0.63%) |
Aug 30, 2024 | 79.76 | 80.26 | 79.35 | 80.14 | 4,471,242 | +0.34(+0.42%) |
Aug 29, 2024 | 80.08 | 80.15 | 79.29 | 79.81 | 2,165,276 | -0.11(-0.14%) |
Aug 28, 2024 | 80.11 | 80.79 | 79.74 | 79.92 | 2,016,339 | -0.07(-0.09%) |
Aug 27, 2024 | 80.22 | 80.84 | 79.85 | 79.99 | 2,218,531 | -0.45(-0.56%) |
Aug 26, 2024 | 80.70 | 80.93 | 80.22 | 80.43 | 1,995,989 | +0.00(+0.00%) |
Aug 23, 2024 | 80.83 | 80.96 | 80.11 | 80.43 | 1,324,894 | -0.07(-0.09%) |
Aug 22, 2024 | 80.57 | 80.93 | 80.10 | 80.50 | 1,292,209 | +0.00(+0.00%) |
Aug 21, 2024 | 79.72 | 80.72 | 79.54 | 80.50 | 1,727,553 | +0.75(+0.95%) |
Aug 20, 2024 | 80.40 | 80.50 | 79.59 | 79.75 | 2,013,249 | -0.53(-0.66%) |
Aug 19, 2024 | 80.11 | 80.32 | 79.59 | 80.27 | 2,131,558 | +0.28(+0.35%) |
Aug 16, 2024 | 80.04 | 80.30 | 79.39 | 80.00 | 2,148,440 | +0.20(+0.25%) |
Aug 15, 2024 | 79.66 | 80.08 | 78.91 | 79.80 | 2,170,072 | -0.11(-0.14%) |
Aug 14, 2024 | 79.35 | 80.26 | 79.14 | 79.91 | 1,835,623 | +0.38(+0.47%) |
Aug 13, 2024 | 80.29 | 80.31 | 79.22 | 79.53 | 3,866,413 | -0.38(-0.47%) |
Aug 12, 2024 | 79.39 | 79.93 | 78.90 | 79.91 | 2,997,052 | +0.65(+0.81%) |
Aug 09, 2024 | 78.76 | 79.33 | 77.49 | 79.26 | 2,106,235 | +0.50(+0.63%) |
Aug 08, 2024 | 78.04 | 79.29 | 77.74 | 78.76 | 2,790,330 | +0.39(+0.49%) |
Aug 07, 2024 | 78.16 | 79.37 | 77.46 | 78.38 | 2,636,405 | +0.55(+0.70%) |
Aug 06, 2024 | 76.82 | 78.55 | 76.80 | 77.83 | 3,697,828 | +1.11(+1.45%) |
Aug 05, 2024 | 78.26 | 78.26 | 76.30 | 76.72 | 2,966,886 | -1.52(-1.94%) |
Aug 02, 2024 | 80.17 | 81.28 | 77.04 | 78.24 | 5,258,186 | -0.91(-1.15%) |