Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 93.86 | 94.39 | 93.75 | 94.27 | 8,082 | -1.54(-1.61%) |
Oct 17, 2024 | 94.94 | 95.81 | 94.94 | 95.81 | 23,793 | +2.25(+2.40%) |
Oct 16, 2024 | 93.36 | 93.56 | 92.97 | 93.56 | 12,394 | -0.59(-0.63%) |
Oct 15, 2024 | 94.39 | 95.17 | 94.14 | 94.15 | 46,408 | -0.47(-0.50%) |
Oct 14, 2024 | 94.60 | 94.92 | 94.19 | 94.62 | 170,015 | +1.21(+1.30%) |
Oct 11, 2024 | 94.08 | 94.08 | 93.39 | 93.41 | 4,617 | +1.71(+1.86%) |
Oct 10, 2024 | 92.33 | 92.34 | 91.28 | 91.70 | 3,768 | +0.23(+0.25%) |
Oct 09, 2024 | 90.20 | 91.56 | 90.08 | 91.47 | 41,909 | -0.16(-0.17%) |
Oct 08, 2024 | 91.10 | 91.63 | 91.10 | 91.63 | 15,446 | +1.20(+1.33%) |
Oct 07, 2024 | 90.68 | 90.94 | 90.43 | 90.43 | 26,986 | -1.23(-1.34%) |
Oct 04, 2024 | 91.52 | 91.66 | 90.94 | 91.66 | 15,529 | +0.63(+0.69%) |
Oct 03, 2024 | 90.49 | 91.22 | 90.49 | 91.03 | 3,117 | +0.30(+0.33%) |
Oct 02, 2024 | 90.23 | 90.92 | 90.00 | 90.73 | 8,747 | -1.20(-1.30%) |
Oct 01, 2024 | 91.68 | 92.14 | 90.84 | 91.93 | 9,038 | +1.73(+1.92%) |
Sep 30, 2024 | 90.40 | 90.40 | 90.00 | 90.20 | 3,170 | +0.31(+0.34%) |
Sep 27, 2024 | 90.50 | 90.72 | 89.89 | 89.89 | 5,862 | -1.78(-1.94%) |
Sep 26, 2024 | 91.13 | 91.84 | 90.84 | 91.67 | 4,679 | -2.01(-2.15%) |
Sep 25, 2024 | 94.16 | 94.16 | 93.68 | 93.68 | 3,247 | -0.02(-0.03%) |
Sep 24, 2024 | 93.70 | 93.92 | 92.41 | 93.70 | 5,788 | +2.80(+3.07%) |
Sep 23, 2024 | 90.72 | 90.91 | 90.53 | 90.91 | 5,407 | -0.07(-0.08%) |
Sep 20, 2024 | 90.04 | 90.99 | 90.04 | 90.98 | 6,414 | +1.56(+1.74%) |
Sep 19, 2024 | 88.74 | 89.44 | 88.73 | 89.42 | 2,609 | +0.45(+0.51%) |
Sep 18, 2024 | 88.72 | 88.97 | 88.63 | 88.97 | 5,452 | +0.83(+0.94%) |
Sep 17, 2024 | 88.96 | 89.16 | 87.92 | 88.14 | 12,126 | -3.42(-3.74%) |
Sep 16, 2024 | 91.77 | 91.89 | 91.29 | 91.56 | 7,828 | +1.47(+1.63%) |
Sep 13, 2024 | 89.91 | 90.33 | 89.91 | 90.09 | 2,197 | -0.35(-0.38%) |
Sep 12, 2024 | 88.89 | 90.60 | 88.83 | 90.44 | 8,526 | +1.18(+1.32%) |
Sep 11, 2024 | 88.92 | 89.35 | 88.17 | 89.26 | 4,797 | +0.29(+0.33%) |
Sep 10, 2024 | 89.28 | 89.28 | 88.73 | 88.97 | 3,239 | -1.00(-1.11%) |
Sep 09, 2024 | 89.48 | 90.03 | 89.48 | 89.97 | 3,144 | +0.99(+1.11%) |
Sep 06, 2024 | 89.16 | 89.51 | 88.78 | 88.98 | 3,340 | +0.42(+0.48%) |
Sep 05, 2024 | 89.27 | 89.27 | 88.53 | 88.56 | 3,235 | -2.38(-2.61%) |
Sep 04, 2024 | 90.25 | 90.97 | 89.87 | 90.93 | 4,605 | +2.00(+2.25%) |
Sep 03, 2024 | 89.16 | 89.16 | 88.86 | 88.93 | 1,881 | -1.79(-1.98%) |
Aug 30, 2024 | 90.91 | 90.94 | 90.45 | 90.72 | 9,219 | -0.21(-0.23%) |
Aug 29, 2024 | 90.40 | 91.05 | 90.25 | 90.93 | 3,857 | +0.88(+0.98%) |
Aug 28, 2024 | 90.12 | 90.26 | 89.85 | 90.05 | 2,858 | -0.46(-0.51%) |
Aug 27, 2024 | 88.41 | 90.60 | 88.41 | 90.51 | 4,136 | +0.41(+0.46%) |
Aug 26, 2024 | 90.33 | 90.33 | 90.10 | 90.10 | 2,080 | +0.07(+0.08%) |
Aug 23, 2024 | 89.92 | 90.17 | 89.71 | 90.03 | 2,406 | +0.45(+0.50%) |
Aug 22, 2024 | 89.60 | 89.77 | 89.50 | 89.58 | 7,332 | +0.46(+0.52%) |
Aug 21, 2024 | 88.85 | 89.17 | 88.77 | 89.12 | 4,059 | +2.45(+2.83%) |
Aug 20, 2024 | 86.40 | 86.67 | 86.01 | 86.67 | 2,125 | +1.31(+1.53%) |
Aug 19, 2024 | 84.34 | 85.44 | 84.31 | 85.36 | 3,782 | +0.43(+0.51%) |
Aug 16, 2024 | 84.22 | 84.93 | 83.95 | 84.93 | 2,479 | +0.48(+0.56%) |
Aug 15, 2024 | 83.20 | 84.45 | 83.20 | 84.45 | 4,095 | +1.44(+1.74%) |
Aug 14, 2024 | 83.16 | 83.77 | 82.73 | 83.01 | 3,915 | -1.83(-2.16%) |
Aug 13, 2024 | 84.05 | 84.84 | 83.98 | 84.84 | 4,263 | +0.94(+1.12%) |
Aug 12, 2024 | 83.80 | 84.30 | 83.80 | 83.90 | 3,043 | -2.30(-2.67%) |
Aug 09, 2024 | 85.67 | 86.30 | 85.67 | 86.20 | 4,139 | +0.70(+0.82%) |
Aug 08, 2024 | 84.36 | 85.50 | 84.22 | 85.50 | 6,105 | +3.10(+3.76%) |
Aug 07, 2024 | 83.36 | 83.47 | 82.40 | 82.40 | 5,468 | +1.65(+2.04%) |
Aug 06, 2024 | 80.28 | 80.78 | 80.25 | 80.75 | 5,342 | +0.37(+0.46%) |
Aug 05, 2024 | 79.45 | 80.52 | 79.05 | 80.38 | 28,361 | -3.50(-4.17%) |
Aug 02, 2024 | 83.86 | 83.88 | 83.06 | 83.88 | 8,244 | -0.09(-0.11%) |