Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 92.49 | 93.07 | 92.19 | 92.24 | 1,531,881 | -0.38(-0.41%) |
Oct 14, 2024 | 92.08 | 92.69 | 91.98 | 92.62 | 969,703 | +0.61(+0.66%) |
Oct 11, 2024 | 91.49 | 92.02 | 91.49 | 92.01 | 1,966,319 | +0.66(+0.72%) |
Oct 10, 2024 | 91.64 | 91.76 | 91.14 | 91.35 | 1,154,592 | -0.28(-0.31%) |
Oct 09, 2024 | 90.78 | 91.73 | 90.71 | 91.63 | 1,699,803 | +0.79(+0.87%) |
Oct 08, 2024 | 90.36 | 90.95 | 90.36 | 90.84 | 2,066,418 | +0.73(+0.81%) |
Oct 07, 2024 | 90.87 | 90.87 | 89.98 | 90.11 | 1,523,259 | -0.99(-1.09%) |
Oct 04, 2024 | 90.83 | 91.13 | 90.52 | 91.10 | 1,334,540 | +0.43(+0.47%) |
Oct 03, 2024 | 90.78 | 90.93 | 90.48 | 90.67 | 2,002,221 | -0.31(-0.34%) |
Oct 02, 2024 | 90.82 | 91.12 | 90.57 | 90.98 | 2,149,779 | -0.17(-0.19%) |
Oct 01, 2024 | 91.18 | 91.32 | 90.81 | 91.15 | 2,077,628 | -0.16(-0.18%) |
Sep 30, 2024 | 91.08 | 91.35 | 90.60 | 91.31 | 1,477,504 | +0.24(+0.26%) |
Sep 27, 2024 | 91.13 | 91.37 | 91.01 | 91.07 | 1,252,215 | +0.11(+0.12%) |
Sep 26, 2024 | 90.88 | 91.14 | 90.75 | 90.96 | 1,387,378 | +0.27(+0.30%) |
Sep 25, 2024 | 91.02 | 91.25 | 90.59 | 90.69 | 856,852 | -0.37(-0.41%) |
Sep 24, 2024 | 91.16 | 91.22 | 90.81 | 91.06 | 1,417,417 | -0.19(-0.21%) |
Sep 23, 2024 | 91.04 | 91.35 | 90.91 | 91.25 | 1,372,582 | +0.37(+0.41%) |
Sep 20, 2024 | 90.67 | 90.98 | 90.56 | 90.88 | 1,091,291 | +0.01(+0.01%) |
Sep 19, 2024 | 91.36 | 91.36 | 90.60 | 90.87 | 1,481,568 | +0.44(+0.48%) |
Sep 18, 2024 | 90.93 | 91.44 | 90.38 | 90.43 | 2,155,503 | -0.45(-0.49%) |
Sep 17, 2024 | 91.41 | 91.43 | 90.69 | 90.88 | 1,059,589 | -0.53(-0.58%) |
Sep 16, 2024 | 91.10 | 91.56 | 91.10 | 91.41 | 1,154,013 | +0.48(+0.53%) |
Sep 13, 2024 | 90.66 | 91.05 | 90.47 | 90.93 | 2,022,904 | +0.57(+0.63%) |
Sep 12, 2024 | 89.90 | 90.39 | 89.51 | 90.37 | 2,741,196 | +0.53(+0.59%) |
Sep 11, 2024 | 89.73 | 89.90 | 88.37 | 89.84 | 2,324,615 | -0.09(-0.10%) |
Sep 10, 2024 | 90.02 | 90.15 | 89.56 | 89.93 | 3,278,088 | +0.21(+0.23%) |
Sep 09, 2024 | 89.27 | 90.06 | 89.21 | 89.72 | 6,648,154 | +0.80(+0.90%) |
Sep 06, 2024 | 89.76 | 90.15 | 88.88 | 88.92 | 2,081,820 | -0.89(-0.99%) |
Sep 05, 2024 | 90.46 | 90.56 | 89.43 | 89.81 | 3,503,143 | -0.66(-0.73%) |
Sep 04, 2024 | 90.24 | 90.68 | 90.17 | 90.46 | 4,092,056 | +0.06(+0.07%) |
Sep 03, 2024 | 90.65 | 90.94 | 90.09 | 90.40 | 1,955,813 | -0.51(-0.56%) |
Aug 30, 2024 | 90.35 | 90.96 | 90.03 | 90.91 | 2,180,999 | +0.63(+0.69%) |
Aug 29, 2024 | 90.15 | 90.67 | 89.87 | 90.29 | 2,130,484 | +0.30(+0.33%) |
Aug 28, 2024 | 90.02 | 90.32 | 89.63 | 89.99 | 1,393,690 | -0.11(-0.12%) |
Aug 27, 2024 | 89.85 | 90.12 | 89.75 | 90.10 | 1,232,817 | +0.18(+0.20%) |
Aug 26, 2024 | 89.98 | 90.28 | 89.80 | 89.92 | 1,070,242 | +0.07(+0.08%) |
Aug 23, 2024 | 89.66 | 89.87 | 89.26 | 89.85 | 2,793,868 | +0.51(+0.57%) |
Aug 22, 2024 | 89.60 | 89.82 | 89.10 | 89.34 | 2,490,762 | -0.22(-0.24%) |
Aug 21, 2024 | 89.32 | 89.57 | 89.20 | 89.56 | 2,243,832 | +0.44(+0.49%) |
Aug 20, 2024 | 88.97 | 89.17 | 88.94 | 89.12 | 1,719,934 | +0.07(+0.08%) |
Aug 19, 2024 | 88.51 | 89.05 | 88.51 | 89.05 | 2,263,914 | +0.56(+0.63%) |
Aug 16, 2024 | 88.08 | 88.55 | 88.08 | 88.49 | 1,449,464 | +0.29(+0.33%) |
Aug 15, 2024 | 88.17 | 88.37 | 87.88 | 88.20 | 1,137,197 | +0.62(+0.70%) |
Aug 14, 2024 | 87.11 | 87.70 | 87.02 | 87.59 | 1,159,181 | +0.56(+0.64%) |
Aug 13, 2024 | 86.57 | 87.04 | 86.39 | 87.03 | 1,587,455 | +0.72(+0.83%) |
Aug 12, 2024 | 86.59 | 86.63 | 86.09 | 86.31 | 2,993,867 | -0.12(-0.14%) |
Aug 09, 2024 | 86.25 | 86.65 | 85.78 | 86.43 | 1,761,323 | +0.22(+0.25%) |
Aug 08, 2024 | 85.37 | 86.30 | 85.26 | 86.21 | 3,416,551 | +1.12(+1.31%) |
Aug 07, 2024 | 85.63 | 86.37 | 85.06 | 85.10 | 3,183,231 | -0.02(-0.02%) |
Aug 06, 2024 | 85.05 | 86.19 | 84.84 | 85.12 | 11,590,958 | +0.55(+0.65%) |
Aug 05, 2024 | 85.25 | 85.71 | 84.33 | 84.57 | 5,101,655 | -1.93(-2.23%) |
Aug 02, 2024 | 86.43 | 87.10 | 85.58 | 86.50 | 2,114,223 | -0.20(-0.23%) |