Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 98.86 | 98.86 | 95.15 | 95.40 | 292,688 | -3.31(-3.35%) |
Oct 17, 2024 | 97.60 | 98.77 | 96.42 | 98.71 | 294,468 | -0.42(-0.42%) |
Oct 16, 2024 | 98.13 | 99.65 | 97.48 | 99.13 | 340,623 | +1.68(+1.72%) |
Oct 15, 2024 | 97.80 | 99.73 | 97.09 | 97.45 | 227,934 | -0.20(-0.20%) |
Oct 14, 2024 | 96.67 | 97.89 | 96.50 | 97.65 | 125,057 | +1.24(+1.29%) |
Oct 11, 2024 | 94.56 | 96.61 | 94.56 | 96.41 | 182,717 | +2.08(+2.21%) |
Oct 10, 2024 | 93.98 | 94.44 | 93.34 | 94.33 | 152,426 | -0.66(-0.69%) |
Oct 09, 2024 | 94.32 | 95.62 | 93.70 | 94.99 | 150,047 | +0.83(+0.88%) |
Oct 08, 2024 | 94.39 | 94.63 | 93.00 | 94.16 | 206,129 | +0.14(+0.15%) |
Oct 07, 2024 | 93.36 | 94.36 | 92.94 | 94.02 | 234,377 | -0.24(-0.25%) |
Oct 04, 2024 | 93.92 | 95.14 | 93.12 | 94.26 | 189,714 | +1.68(+1.81%) |
Oct 03, 2024 | 93.24 | 94.04 | 92.30 | 92.58 | 237,456 | -1.53(-1.63%) |
Oct 02, 2024 | 92.82 | 94.19 | 92.16 | 94.11 | 235,259 | +0.89(+0.95%) |
Oct 01, 2024 | 93.00 | 93.53 | 92.01 | 93.22 | 256,188 | -0.01(-0.01%) |
Sep 30, 2024 | 92.37 | 93.57 | 91.91 | 93.23 | 233,448 | -0.13(-0.14%) |
Sep 27, 2024 | 95.03 | 95.61 | 92.40 | 93.36 | 230,002 | -0.78(-0.83%) |
Sep 26, 2024 | 93.40 | 94.80 | 93.40 | 94.14 | 220,517 | +1.97(+2.14%) |
Sep 25, 2024 | 92.23 | 92.72 | 91.43 | 92.17 | 240,249 | -0.03(-0.03%) |
Sep 24, 2024 | 94.36 | 94.36 | 92.06 | 92.20 | 186,251 | -1.94(-2.06%) |
Sep 23, 2024 | 93.67 | 94.42 | 93.00 | 94.14 | 242,356 | +0.89(+0.95%) |
Sep 20, 2024 | 93.46 | 94.54 | 93.05 | 93.25 | 840,799 | -0.73(-0.78%) |
Sep 19, 2024 | 94.43 | 94.83 | 92.56 | 93.98 | 301,800 | +1.89(+2.05%) |
Sep 18, 2024 | 92.97 | 94.17 | 91.98 | 92.09 | 283,116 | -0.42(-0.45%) |
Sep 17, 2024 | 93.13 | 94.00 | 91.77 | 92.51 | 305,907 | -1.40(-1.49%) |
Sep 16, 2024 | 92.58 | 94.26 | 92.58 | 93.91 | 162,731 | +1.19(+1.28%) |
Sep 13, 2024 | 91.22 | 93.06 | 90.59 | 92.72 | 176,438 | +2.98(+3.32%) |
Sep 12, 2024 | 89.89 | 90.25 | 88.54 | 89.74 | 178,778 | +0.57(+0.64%) |
Sep 11, 2024 | 90.45 | 90.60 | 87.94 | 89.17 | 293,438 | -2.13(-2.33%) |
Sep 10, 2024 | 90.17 | 91.60 | 89.58 | 91.30 | 314,752 | +1.33(+1.48%) |
Sep 09, 2024 | 88.85 | 90.96 | 88.83 | 89.97 | 299,984 | +0.23(+0.26%) |
Sep 06, 2024 | 92.39 | 93.03 | 89.64 | 89.74 | 224,510 | -2.28(-2.48%) |
Sep 05, 2024 | 93.17 | 93.36 | 91.50 | 92.02 | 209,050 | -1.04(-1.12%) |
Sep 04, 2024 | 92.25 | 93.64 | 92.25 | 93.06 | 168,187 | +0.35(+0.38%) |
Sep 03, 2024 | 95.00 | 96.85 | 92.70 | 92.71 | 241,431 | -3.45(-3.59%) |
Aug 30, 2024 | 97.60 | 97.61 | 95.47 | 96.16 | 773,271 | -0.78(-0.80%) |
Aug 29, 2024 | 96.21 | 98.18 | 95.61 | 96.94 | 309,180 | +1.80(+1.89%) |
Aug 28, 2024 | 95.03 | 96.27 | 94.70 | 95.14 | 240,066 | -0.12(-0.13%) |
Aug 27, 2024 | 94.84 | 95.77 | 94.61 | 95.26 | 244,793 | -0.09(-0.09%) |
Aug 26, 2024 | 96.36 | 97.10 | 95.23 | 95.35 | 165,348 | -0.78(-0.81%) |
Aug 23, 2024 | 93.72 | 96.75 | 93.72 | 96.13 | 271,600 | +3.19(+3.43%) |
Aug 22, 2024 | 94.06 | 94.97 | 92.83 | 92.94 | 232,699 | -0.88(-0.94%) |
Aug 21, 2024 | 92.05 | 93.86 | 91.98 | 93.82 | 212,747 | +3.03(+3.34%) |
Aug 20, 2024 | 92.14 | 92.62 | 90.74 | 90.79 | 209,614 | -1.59(-1.72%) |
Aug 19, 2024 | 90.95 | 92.41 | 90.95 | 92.38 | 206,134 | +1.58(+1.74%) |
Aug 16, 2024 | 90.37 | 92.07 | 90.37 | 90.80 | 185,710 | +0.02(+0.02%) |
Aug 15, 2024 | 90.35 | 91.78 | 89.84 | 90.78 | 221,938 | +2.86(+3.25%) |
Aug 14, 2024 | 88.79 | 89.09 | 87.20 | 87.92 | 178,106 | -0.70(-0.79%) |
Aug 13, 2024 | 87.94 | 89.06 | 87.57 | 88.62 | 189,831 | +1.59(+1.83%) |
Aug 12, 2024 | 88.74 | 88.77 | 86.75 | 87.03 | 166,230 | -1.32(-1.49%) |
Aug 09, 2024 | 88.61 | 89.20 | 87.68 | 88.35 | 183,867 | -0.32(-0.36%) |
Aug 08, 2024 | 86.24 | 88.93 | 85.92 | 88.67 | 247,314 | +3.52(+4.13%) |
Aug 07, 2024 | 86.86 | 87.81 | 85.11 | 85.15 | 235,842 | -0.27(-0.32%) |
Aug 06, 2024 | 85.65 | 87.12 | 84.62 | 85.42 | 218,198 | -0.15(-0.18%) |
Aug 05, 2024 | 86.96 | 87.33 | 84.93 | 85.57 | 327,831 | -5.02(-5.54%) |
Aug 02, 2024 | 89.57 | 91.26 | 89.17 | 90.59 | 337,409 | -1.52(-1.65%) |