Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 101.16 | 101.28 | 100.28 | 100.60 | 512,352 | +0.25(+0.25%) |
Oct 17, 2024 | 99.45 | 100.68 | 99.45 | 100.35 | 391,321 | +0.83(+0.83%) |
Oct 16, 2024 | 99.01 | 100.17 | 99.01 | 99.52 | 351,245 | +1.18(+1.20%) |
Oct 15, 2024 | 99.48 | 100.80 | 98.25 | 98.34 | 490,818 | -1.46(-1.46%) |
Oct 14, 2024 | 100.04 | 100.25 | 99.36 | 99.80 | 439,865 | -0.45(-0.45%) |
Oct 11, 2024 | 98.63 | 100.58 | 98.53 | 100.25 | 604,123 | +2.05(+2.09%) |
Oct 10, 2024 | 98.79 | 98.79 | 96.57 | 98.20 | 641,983 | -1.10(-1.11%) |
Oct 09, 2024 | 99.11 | 99.47 | 97.88 | 99.30 | 551,572 | +1.48(+1.51%) |
Oct 08, 2024 | 98.94 | 98.94 | 97.17 | 97.82 | 607,133 | -1.55(-1.56%) |
Oct 07, 2024 | 98.80 | 100.73 | 98.38 | 99.37 | 822,586 | +0.32(+0.32%) |
Oct 04, 2024 | 98.36 | 99.08 | 97.35 | 99.05 | 384,614 | +1.96(+2.02%) |
Oct 03, 2024 | 96.62 | 97.55 | 95.43 | 97.09 | 703,915 | -0.18(-0.19%) |
Oct 02, 2024 | 96.79 | 98.03 | 96.05 | 97.27 | 1,077,165 | -0.19(-0.19%) |
Oct 01, 2024 | 96.20 | 98.00 | 94.85 | 97.46 | 1,012,337 | +1.39(+1.45%) |
Sep 30, 2024 | 95.80 | 96.30 | 94.71 | 96.07 | 696,123 | -0.43(-0.45%) |
Sep 27, 2024 | 96.00 | 97.25 | 95.30 | 96.50 | 952,149 | +0.61(+0.64%) |
Sep 26, 2024 | 94.22 | 96.38 | 94.19 | 95.89 | 736,469 | +2.71(+2.91%) |
Sep 25, 2024 | 93.29 | 93.44 | 92.35 | 93.18 | 553,376 | +0.20(+0.22%) |
Sep 24, 2024 | 92.18 | 93.35 | 91.77 | 92.98 | 501,258 | +1.47(+1.61%) |
Sep 23, 2024 | 90.59 | 92.27 | 90.59 | 91.51 | 427,270 | +0.45(+0.49%) |
Sep 20, 2024 | 90.42 | 91.32 | 89.15 | 91.06 | 1,492,632 | +0.07(+0.08%) |
Sep 19, 2024 | 90.10 | 91.22 | 89.39 | 90.99 | 571,135 | +2.42(+2.73%) |
Sep 18, 2024 | 88.60 | 90.34 | 88.35 | 88.57 | 395,194 | +0.11(+0.12%) |
Sep 17, 2024 | 88.77 | 89.64 | 87.52 | 88.46 | 840,049 | +0.33(+0.37%) |
Sep 16, 2024 | 87.24 | 88.61 | 87.21 | 88.13 | 455,404 | +0.75(+0.86%) |
Sep 13, 2024 | 86.98 | 87.92 | 86.37 | 87.38 | 479,952 | +1.24(+1.44%) |
Sep 12, 2024 | 86.45 | 87.60 | 85.49 | 86.14 | 481,964 | -0.01(-0.01%) |
Sep 11, 2024 | 86.51 | 86.51 | 84.53 | 86.15 | 444,700 | -0.73(-0.84%) |
Sep 10, 2024 | 87.10 | 87.31 | 86.17 | 86.88 | 386,894 | -0.03(-0.03%) |
Sep 09, 2024 | 86.94 | 87.28 | 86.25 | 86.91 | 543,942 | +0.70(+0.81%) |
Sep 06, 2024 | 87.52 | 88.36 | 85.85 | 86.21 | 615,933 | -1.20(-1.37%) |
Sep 05, 2024 | 88.47 | 88.47 | 84.34 | 87.41 | 585,873 | -1.23(-1.39%) |
Sep 04, 2024 | 88.54 | 89.23 | 87.80 | 88.64 | 475,692 | -0.44(-0.49%) |
Sep 03, 2024 | 92.19 | 92.47 | 88.96 | 89.08 | 464,655 | -3.67(-3.96%) |
Aug 30, 2024 | 91.19 | 92.82 | 90.60 | 92.75 | 522,613 | +1.65(+1.81%) |
Aug 29, 2024 | 91.01 | 92.18 | 90.33 | 91.10 | 469,012 | +0.40(+0.44%) |
Aug 28, 2024 | 89.76 | 91.47 | 89.50 | 90.70 | 1,013,746 | +0.96(+1.07%) |
Aug 27, 2024 | 89.79 | 90.06 | 88.82 | 89.74 | 380,266 | -0.05(-0.06%) |
Aug 26, 2024 | 90.59 | 91.44 | 89.78 | 89.79 | 345,308 | -0.77(-0.85%) |
Aug 23, 2024 | 88.69 | 90.66 | 88.46 | 90.56 | 514,368 | +2.10(+2.37%) |
Aug 22, 2024 | 87.52 | 89.06 | 87.15 | 88.46 | 521,635 | +1.03(+1.18%) |
Aug 21, 2024 | 86.47 | 87.44 | 85.65 | 87.43 | 399,700 | +1.33(+1.54%) |
Aug 20, 2024 | 86.42 | 86.50 | 85.71 | 86.10 | 320,552 | -0.25(-0.29%) |
Aug 19, 2024 | 85.80 | 86.55 | 85.39 | 86.35 | 277,565 | +0.67(+0.78%) |
Aug 16, 2024 | 85.91 | 86.54 | 85.27 | 85.68 | 329,343 | -0.54(-0.62%) |
Aug 15, 2024 | 84.75 | 86.82 | 84.57 | 86.22 | 412,127 | +2.39(+2.85%) |
Aug 14, 2024 | 83.72 | 84.39 | 83.48 | 83.83 | 409,659 | +0.32(+0.38%) |
Aug 13, 2024 | 84.06 | 84.29 | 82.51 | 83.51 | 433,926 | -0.15(-0.18%) |
Aug 12, 2024 | 84.96 | 85.08 | 83.64 | 83.66 | 432,837 | -1.31(-1.54%) |
Aug 09, 2024 | 84.95 | 85.50 | 84.00 | 84.96 | 313,141 | +0.10(+0.12%) |
Aug 08, 2024 | 83.59 | 84.91 | 83.12 | 84.86 | 339,510 | +2.04(+2.47%) |
Aug 07, 2024 | 84.73 | 84.91 | 82.16 | 82.82 | 339,924 | -0.75(-0.89%) |
Aug 06, 2024 | 82.55 | 84.72 | 82.23 | 83.57 | 409,644 | +1.36(+1.65%) |
Aug 05, 2024 | 80.06 | 82.66 | 78.48 | 82.21 | 1,172,093 | -1.15(-1.38%) |
Aug 02, 2024 | 84.83 | 85.32 | 82.13 | 83.36 | 542,718 | -3.64(-4.18%) |