Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 101.79 | 102.41 | 100.39 | 102.01 | 2,058,571 | +0.20(+0.20%) |
Oct 17, 2024 | 101.93 | 102.17 | 100.98 | 101.81 | 1,793,092 | +1.12(+1.11%) |
Oct 16, 2024 | 98.24 | 100.92 | 98.05 | 100.69 | 1,572,586 | +2.15(+2.18%) |
Oct 15, 2024 | 99.78 | 100.33 | 98.18 | 98.54 | 2,843,272 | -2.39(-2.37%) |
Oct 14, 2024 | 99.09 | 101.26 | 98.35 | 100.93 | 1,249,422 | +1.59(+1.60%) |
Oct 11, 2024 | 97.04 | 99.61 | 96.87 | 99.34 | 1,805,331 | +2.64(+2.73%) |
Oct 10, 2024 | 96.91 | 97.02 | 95.64 | 96.70 | 1,911,723 | -0.36(-0.37%) |
Oct 09, 2024 | 94.25 | 97.45 | 93.68 | 97.06 | 2,286,839 | +2.86(+3.04%) |
Oct 08, 2024 | 94.02 | 94.53 | 92.84 | 94.20 | 1,859,346 | +0.75(+0.80%) |
Oct 07, 2024 | 95.17 | 95.71 | 92.53 | 93.45 | 2,186,830 | -2.62(-2.73%) |
Oct 04, 2024 | 95.38 | 96.19 | 93.58 | 96.07 | 1,913,616 | +2.26(+2.41%) |
Oct 03, 2024 | 94.10 | 94.65 | 92.71 | 93.81 | 2,599,703 | -1.32(-1.39%) |
Oct 02, 2024 | 95.14 | 95.59 | 93.63 | 95.13 | 1,803,995 | +0.20(+0.21%) |
Oct 01, 2024 | 95.57 | 96.08 | 93.42 | 94.93 | 2,952,982 | -1.15(-1.20%) |
Sep 30, 2024 | 95.60 | 96.19 | 93.41 | 96.08 | 1,928,240 | +0.15(+0.16%) |
Sep 27, 2024 | 95.76 | 98.20 | 95.58 | 95.93 | 1,649,370 | +0.75(+0.79%) |
Sep 26, 2024 | 94.90 | 95.52 | 94.25 | 95.18 | 1,716,168 | +1.68(+1.80%) |
Sep 25, 2024 | 95.80 | 96.15 | 93.05 | 93.50 | 1,680,063 | -2.13(-2.23%) |
Sep 24, 2024 | 95.29 | 96.01 | 94.40 | 95.63 | 1,873,463 | +0.68(+0.71%) |
Sep 23, 2024 | 94.96 | 95.36 | 94.18 | 94.96 | 1,271,234 | +0.41(+0.43%) |
Sep 20, 2024 | 93.85 | 95.11 | 93.23 | 94.55 | 1,819,149 | +0.15(+0.16%) |
Sep 19, 2024 | 94.84 | 95.33 | 93.09 | 94.40 | 1,962,620 | +3.40(+3.74%) |
Sep 18, 2024 | 91.90 | 94.20 | 90.62 | 91.00 | 3,312,409 | -0.77(-0.84%) |
Sep 17, 2024 | 92.45 | 93.25 | 90.81 | 91.77 | 1,882,537 | -0.10(-0.11%) |
Sep 16, 2024 | 91.27 | 92.64 | 90.77 | 91.87 | 1,498,456 | +1.53(+1.69%) |
Sep 13, 2024 | 88.82 | 91.20 | 88.68 | 90.34 | 2,569,135 | +1.82(+2.06%) |
Sep 12, 2024 | 87.04 | 88.52 | 85.64 | 88.52 | 2,328,623 | +1.73(+2.00%) |
Sep 11, 2024 | 85.44 | 87.22 | 81.42 | 86.78 | 3,692,187 | +0.63(+0.73%) |
Sep 10, 2024 | 87.35 | 87.40 | 84.11 | 86.15 | 2,665,807 | -0.59(-0.68%) |
Sep 09, 2024 | 85.68 | 87.87 | 84.92 | 86.74 | 2,387,912 | +2.88(+3.44%) |
Sep 06, 2024 | 86.77 | 88.06 | 83.45 | 83.86 | 3,027,535 | -2.66(-3.08%) |
Sep 05, 2024 | 88.38 | 88.62 | 84.93 | 86.52 | 2,477,542 | -1.25(-1.42%) |
Sep 04, 2024 | 87.56 | 89.20 | 87.05 | 87.77 | 2,357,054 | +0.02(+0.02%) |
Sep 03, 2024 | 90.36 | 91.00 | 86.65 | 87.75 | 2,507,031 | -3.97(-4.33%) |
Aug 30, 2024 | 90.65 | 91.95 | 89.06 | 91.72 | 2,023,045 | +1.36(+1.50%) |
Aug 29, 2024 | 90.66 | 91.88 | 88.66 | 90.36 | 2,819,478 | +1.61(+1.82%) |
Aug 28, 2024 | 89.57 | 90.41 | 87.01 | 88.75 | 1,856,168 | -1.02(-1.13%) |
Aug 27, 2024 | 89.38 | 89.86 | 88.80 | 89.76 | 1,351,862 | +0.07(+0.08%) |
Aug 26, 2024 | 89.61 | 90.84 | 88.98 | 89.69 | 1,737,968 | +0.55(+0.61%) |
Aug 23, 2024 | 87.53 | 89.45 | 87.06 | 89.14 | 2,052,859 | +2.69(+3.11%) |
Aug 22, 2024 | 87.88 | 88.39 | 85.53 | 86.45 | 1,512,124 | -1.00(-1.14%) |
Aug 21, 2024 | 87.65 | 88.10 | 86.56 | 87.45 | 1,498,803 | +0.25(+0.29%) |
Aug 20, 2024 | 87.25 | 87.71 | 86.69 | 87.20 | 1,573,022 | -0.41(-0.47%) |
Aug 19, 2024 | 86.48 | 87.72 | 86.40 | 87.61 | 1,508,639 | +1.49(+1.72%) |
Aug 16, 2024 | 85.05 | 86.52 | 84.78 | 86.12 | 1,665,309 | +0.64(+0.75%) |
Aug 15, 2024 | 84.76 | 85.63 | 83.79 | 85.49 | 1,594,066 | +3.56(+4.34%) |
Aug 14, 2024 | 80.51 | 82.42 | 80.36 | 81.93 | 2,398,370 | +1.41(+1.75%) |
Aug 13, 2024 | 78.92 | 80.76 | 78.32 | 80.52 | 2,073,338 | +2.33(+2.98%) |
Aug 12, 2024 | 79.49 | 79.54 | 77.49 | 78.19 | 1,710,438 | -0.88(-1.11%) |
Aug 09, 2024 | 78.53 | 79.84 | 77.40 | 79.07 | 2,207,269 | +0.30(+0.38%) |
Aug 08, 2024 | 75.88 | 79.13 | 75.70 | 78.77 | 2,354,565 | +3.89(+5.19%) |
Aug 07, 2024 | 77.72 | 78.98 | 74.59 | 74.88 | 4,126,788 | -1.32(-1.73%) |
Aug 06, 2024 | 74.74 | 78.83 | 74.04 | 76.20 | 6,619,407 | +1.71(+2.30%) |
Aug 05, 2024 | 74.19 | 76.51 | 73.25 | 74.48 | 9,322,761 | -6.26(-7.75%) |
Aug 02, 2024 | 82.46 | 82.74 | 78.47 | 80.74 | 8,546,757 | -3.97(-4.68%) |