Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 91.38 | 93.60 | 90.61 | 92.12 | 455,200 | +0.11(+0.12%) |
Dec 19, 2024 | 90.70 | 92.10 | 88.36 | 92.01 | 177,181 | +1.67(+1.85%) |
Dec 18, 2024 | 91.45 | 91.89 | 89.42 | 90.34 | 282,772 | -0.59(-0.65%) |
Dec 17, 2024 | 91.85 | 92.10 | 89.87 | 90.93 | 591,412 | -1.17(-1.27%) |
Dec 16, 2024 | 91.12 | 94.78 | 88.77 | 92.10 | 827,484 | -8.59(-8.53%) |
Dec 13, 2024 | 100.85 | 101.76 | 99.64 | 100.69 | 183,716 | +0.41(+0.41%) |
Dec 12, 2024 | 101.05 | 102.11 | 100.06 | 100.28 | 148,810 | -0.72(-0.71%) |
Dec 11, 2024 | 100.17 | 102.66 | 99.63 | 101.00 | 148,299 | +1.60(+1.61%) |
Dec 10, 2024 | 98.10 | 100.53 | 96.64 | 99.40 | 196,373 | +2.17(+2.23%) |
Dec 09, 2024 | 101.04 | 101.71 | 96.94 | 97.23 | 174,789 | -3.89(-3.85%) |
Dec 06, 2024 | 102.67 | 103.29 | 100.93 | 101.12 | 117,237 | -1.36(-1.33%) |
Dec 05, 2024 | 104.24 | 105.00 | 102.02 | 102.48 | 94,802 | -2.49(-2.37%) |
Dec 04, 2024 | 105.22 | 106.70 | 104.63 | 104.97 | 93,009 | -0.05(-0.05%) |
Dec 03, 2024 | 105.28 | 105.33 | 102.71 | 105.02 | 121,064 | -0.45(-0.43%) |
Dec 02, 2024 | 106.93 | 106.93 | 104.57 | 105.47 | 105,602 | -1.52(-1.42%) |
Nov 29, 2024 | 106.19 | 107.22 | 105.70 | 106.99 | 59,820 | +1.19(+1.12%) |
Nov 27, 2024 | 106.16 | 106.60 | 104.83 | 105.80 | 86,898 | +0.38(+0.36%) |
Nov 26, 2024 | 106.93 | 107.86 | 105.11 | 105.42 | 109,970 | -1.67(-1.55%) |
Nov 25, 2024 | 108.29 | 109.58 | 107.03 | 107.09 | 169,728 | -0.88(-0.82%) |
Nov 22, 2024 | 106.64 | 108.09 | 106.05 | 107.97 | 134,445 | +2.10(+1.98%) |
Nov 21, 2024 | 104.26 | 106.98 | 102.94 | 105.87 | 177,902 | +2.59(+2.51%) |
Nov 20, 2024 | 103.34 | 103.95 | 102.35 | 103.28 | 97,550 | -0.30(-0.29%) |
Nov 19, 2024 | 102.44 | 104.66 | 101.89 | 103.58 | 81,957 | +0.19(+0.19%) |
Nov 18, 2024 | 101.77 | 104.45 | 101.59 | 103.39 | 96,860 | +1.52(+1.50%) |
Nov 15, 2024 | 101.31 | 102.28 | 100.30 | 101.86 | 80,885 | +0.50(+0.49%) |
Nov 14, 2024 | 102.54 | 103.36 | 100.99 | 101.36 | 82,686 | -1.05(-1.02%) |
Nov 13, 2024 | 103.04 | 105.95 | 102.39 | 102.41 | 109,191 | -0.69(-0.67%) |
Nov 12, 2024 | 105.38 | 105.61 | 102.71 | 103.10 | 107,613 | -2.24(-2.12%) |
Nov 11, 2024 | 104.92 | 106.32 | 104.45 | 105.34 | 90,647 | +1.25(+1.20%) |
Nov 08, 2024 | 100.84 | 104.64 | 99.65 | 104.09 | 178,997 | +3.17(+3.15%) |
Nov 07, 2024 | 101.61 | 103.13 | 100.91 | 100.91 | 165,820 | -0.64(-0.63%) |
Nov 06, 2024 | 100.84 | 103.80 | 99.88 | 101.55 | 237,563 | +3.08(+3.12%) |
Nov 05, 2024 | 95.82 | 98.66 | 95.82 | 98.48 | 211,877 | +2.28(+2.37%) |
Nov 04, 2024 | 94.85 | 97.41 | 94.11 | 96.20 | 207,955 | +1.47(+1.55%) |
Nov 01, 2024 | 89.11 | 101.51 | 89.11 | 94.73 | 344,177 | +6.48(+7.34%) |
Oct 31, 2024 | 88.27 | 89.20 | 86.48 | 88.25 | 192,257 | -0.66(-0.74%) |
Oct 30, 2024 | 89.81 | 90.68 | 87.86 | 88.91 | 104,515 | -1.36(-1.50%) |
Oct 29, 2024 | 86.81 | 90.41 | 86.55 | 90.27 | 126,265 | +3.09(+3.54%) |
Oct 28, 2024 | 85.95 | 88.17 | 85.58 | 87.18 | 182,654 | +1.68(+1.96%) |
Oct 25, 2024 | 86.64 | 86.64 | 84.56 | 85.51 | 85,986 | -0.94(-1.09%) |
Oct 24, 2024 | 87.38 | 87.38 | 86.18 | 86.45 | 96,828 | -0.39(-0.45%) |
Oct 23, 2024 | 86.86 | 87.52 | 86.12 | 86.84 | 87,283 | -0.30(-0.34%) |
Oct 22, 2024 | 88.22 | 88.35 | 86.57 | 87.14 | 81,426 | -1.35(-1.52%) |
Oct 21, 2024 | 89.56 | 89.56 | 87.86 | 88.48 | 86,483 | -1.26(-1.40%) |
Oct 18, 2024 | 89.70 | 90.41 | 89.36 | 89.74 | 183,419 | +0.19(+0.21%) |
Oct 17, 2024 | 91.57 | 91.68 | 89.22 | 89.55 | 60,560 | -1.83(-2.00%) |
Oct 16, 2024 | 91.12 | 92.70 | 91.12 | 91.38 | 61,636 | +0.28(+0.31%) |
Oct 15, 2024 | 90.70 | 92.68 | 90.70 | 91.10 | 79,506 | -0.90(-0.98%) |
Oct 14, 2024 | 90.59 | 92.25 | 90.29 | 92.00 | 48,032 | +1.55(+1.71%) |
Oct 11, 2024 | 89.14 | 90.69 | 86.59 | 90.45 | 82,432 | +1.31(+1.47%) |
Oct 10, 2024 | 91.84 | 91.84 | 88.06 | 89.14 | 126,206 | -3.64(-3.93%) |
Oct 09, 2024 | 90.05 | 93.18 | 89.66 | 92.79 | 138,580 | +2.54(+2.81%) |
Oct 08, 2024 | 90.07 | 90.57 | 89.20 | 90.25 | 63,161 | +0.89(+0.99%) |
Oct 07, 2024 | 90.98 | 91.48 | 88.87 | 89.36 | 101,252 | -2.12(-2.31%) |
Oct 04, 2024 | 91.69 | 91.86 | 89.95 | 91.48 | 117,430 | +0.86(+0.95%) |
Oct 03, 2024 | 90.32 | 91.54 | 89.09 | 90.62 | 115,478 | -0.25(-0.27%) |
Oct 02, 2024 | 90.00 | 90.87 | 89.53 | 90.87 | 65,214 | +0.15(+0.17%) |