Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 89.93 | 89.93 | 89.40 | 89.67 | 40,543 | +0.11(+0.12%) |
Oct 16, 2024 | 89.45 | 90.00 | 89.31 | 89.56 | 51,208 | +0.64(+0.72%) |
Oct 15, 2024 | 89.34 | 90.00 | 88.92 | 88.92 | 41,913 | -0.65(-0.73%) |
Oct 14, 2024 | 88.94 | 89.57 | 88.78 | 89.57 | 47,787 | +0.65(+0.73%) |
Oct 11, 2024 | 87.67 | 89.05 | 87.67 | 88.92 | 52,817 | +1.35(+1.54%) |
Oct 10, 2024 | 87.50 | 87.68 | 87.04 | 87.57 | 47,062 | -0.49(-0.56%) |
Oct 09, 2024 | 87.47 | 88.25 | 87.40 | 88.06 | 59,228 | +0.59(+0.67%) |
Oct 08, 2024 | 87.21 | 87.70 | 87.00 | 87.47 | 128,021 | +0.20(+0.23%) |
Oct 07, 2024 | 87.73 | 87.73 | 86.78 | 87.27 | 144,554 | -0.56(-0.64%) |
Oct 04, 2024 | 88.07 | 88.15 | 87.22 | 87.83 | 86,806 | +0.73(+0.84%) |
Oct 03, 2024 | 86.94 | 87.24 | 86.66 | 87.10 | 64,089 | -0.19(-0.22%) |
Oct 02, 2024 | 87.05 | 87.59 | 86.67 | 87.29 | 98,910 | +0.15(+0.17%) |
Oct 01, 2024 | 87.66 | 87.69 | 86.43 | 87.14 | 380,512 | -0.60(-0.68%) |
Sep 30, 2024 | 87.37 | 87.88 | 86.95 | 87.74 | 57,252 | -0.02(-0.02%) |
Sep 27, 2024 | 88.14 | 88.50 | 87.39 | 87.76 | 82,040 | +0.14(+0.16%) |
Sep 26, 2024 | 87.94 | 88.09 | 87.39 | 87.62 | 59,460 | +0.63(+0.72%) |
Sep 25, 2024 | 87.94 | 87.94 | 86.90 | 86.99 | 212,995 | -0.95(-1.08%) |
Sep 24, 2024 | 88.29 | 88.37 | 87.70 | 87.94 | 81,054 | -0.09(-0.10%) |
Sep 23, 2024 | 87.84 | 88.05 | 87.51 | 88.03 | 392,329 | +0.61(+0.70%) |
Sep 20, 2024 | 87.71 | 87.71 | 87.01 | 87.42 | 59,472 | -0.41(-0.47%) |
Sep 19, 2024 | 88.25 | 88.25 | 87.22 | 87.83 | 69,952 | +1.45(+1.67%) |
Sep 18, 2024 | 86.75 | 87.61 | 86.13 | 86.38 | 81,184 | -0.04(-0.05%) |
Sep 17, 2024 | 86.43 | 86.94 | 86.00 | 86.42 | 239,239 | +0.51(+0.59%) |
Sep 16, 2024 | 85.45 | 86.00 | 85.40 | 85.91 | 80,728 | +0.67(+0.78%) |
Sep 13, 2024 | 84.51 | 85.50 | 84.51 | 85.24 | 182,262 | +1.21(+1.44%) |
Sep 12, 2024 | 83.64 | 84.19 | 83.01 | 84.04 | 54,970 | +0.67(+0.80%) |
Sep 11, 2024 | 82.50 | 83.40 | 81.34 | 83.37 | 116,164 | +0.75(+0.91%) |
Sep 10, 2024 | 82.89 | 82.89 | 82.01 | 82.62 | 61,199 | -0.06(-0.07%) |
Sep 09, 2024 | 82.62 | 83.20 | 82.37 | 82.68 | 59,160 | +0.44(+0.53%) |
Sep 06, 2024 | 83.30 | 83.85 | 82.04 | 82.24 | 52,202 | -1.09(-1.31%) |
Sep 05, 2024 | 84.00 | 84.00 | 83.01 | 83.33 | 78,728 | -0.59(-0.70%) |
Sep 04, 2024 | 83.86 | 84.46 | 83.63 | 83.92 | 62,701 | -0.19(-0.23%) |
Sep 03, 2024 | 86.23 | 86.46 | 83.91 | 84.11 | 119,652 | -2.72(-3.14%) |
Aug 30, 2024 | 86.58 | 86.85 | 85.71 | 86.83 | 43,180 | +0.68(+0.79%) |
Aug 29, 2024 | 86.42 | 86.99 | 85.80 | 86.15 | 94,584 | +0.15(+0.17%) |
Aug 28, 2024 | 86.29 | 86.36 | 85.60 | 86.00 | 70,126 | -0.70(-0.81%) |
Aug 27, 2024 | 86.68 | 86.78 | 86.29 | 86.70 | 68,145 | -0.27(-0.31%) |
Aug 26, 2024 | 87.80 | 87.92 | 86.95 | 86.97 | 46,637 | -0.33(-0.38%) |
Aug 23, 2024 | 86.20 | 87.49 | 86.11 | 87.30 | 60,652 | +1.61(+1.87%) |
Aug 22, 2024 | 86.44 | 86.49 | 85.50 | 85.69 | 81,027 | -0.64(-0.74%) |
Aug 21, 2024 | 85.48 | 86.33 | 85.30 | 86.33 | 79,832 | +1.42(+1.67%) |
Aug 20, 2024 | 85.58 | 85.64 | 84.72 | 84.91 | 164,620 | -0.80(-0.93%) |
Aug 19, 2024 | 85.04 | 85.71 | 84.85 | 85.71 | 161,357 | +0.84(+0.99%) |
Aug 16, 2024 | 84.75 | 85.21 | 84.61 | 84.87 | 79,783 | -0.06(-0.07%) |
Aug 15, 2024 | 84.58 | 85.28 | 84.45 | 84.93 | 75,458 | +1.57(+1.88%) |
Aug 14, 2024 | 83.70 | 83.77 | 82.97 | 83.37 | 428,745 | -0.02(-0.02%) |
Aug 13, 2024 | 82.69 | 83.53 | 82.55 | 83.39 | 103,835 | +1.16(+1.41%) |
Aug 12, 2024 | 83.04 | 83.04 | 82.16 | 82.23 | 65,434 | -0.61(-0.73%) |
Aug 09, 2024 | 82.84 | 83.04 | 82.26 | 82.84 | 57,823 | +0.02(+0.02%) |
Aug 08, 2024 | 81.80 | 82.88 | 81.44 | 82.82 | 67,806 | +1.90(+2.34%) |
Aug 07, 2024 | 82.92 | 83.09 | 80.86 | 80.92 | 82,738 | -0.88(-1.07%) |
Aug 06, 2024 | 81.19 | 82.76 | 80.68 | 81.80 | 178,960 | +0.82(+1.01%) |
Aug 05, 2024 | 79.23 | 81.94 | 78.95 | 80.98 | 559,330 | -1.98(-2.38%) |
Aug 02, 2024 | 83.68 | 83.68 | 82.09 | 82.96 | 105,872 | -2.52(-2.95%) |