Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 101.44 | 102.33 | 100.59 | 100.83 | 529,256 | +0.04(+0.04%) |
Oct 17, 2024 | 101.67 | 102.77 | 99.84 | 100.79 | 502,045 | -0.85(-0.84%) |
Oct 16, 2024 | 99.79 | 102.88 | 98.77 | 101.64 | 959,054 | +2.11(+2.12%) |
Oct 15, 2024 | 97.11 | 101.37 | 97.11 | 99.53 | 919,702 | +1.95(+2.00%) |
Oct 14, 2024 | 96.32 | 98.63 | 95.59 | 97.58 | 611,754 | +1.42(+1.48%) |
Oct 11, 2024 | 96.40 | 97.39 | 96.10 | 96.16 | 693,450 | -0.56(-0.58%) |
Oct 10, 2024 | 98.00 | 98.21 | 96.61 | 96.72 | 1,058,074 | -1.86(-1.89%) |
Oct 09, 2024 | 99.74 | 100.11 | 98.36 | 98.58 | 779,013 | -1.12(-1.12%) |
Oct 08, 2024 | 98.89 | 100.18 | 97.17 | 99.70 | 931,806 | +1.03(+1.04%) |
Oct 07, 2024 | 97.38 | 99.16 | 96.48 | 98.67 | 815,354 | +0.60(+0.61%) |
Oct 04, 2024 | 97.04 | 99.23 | 97.04 | 98.07 | 896,815 | +2.76(+2.90%) |
Oct 03, 2024 | 93.49 | 95.53 | 92.46 | 95.31 | 1,192,521 | +0.63(+0.67%) |
Oct 02, 2024 | 94.53 | 94.89 | 92.38 | 94.68 | 1,038,934 | -0.30(-0.32%) |
Oct 01, 2024 | 97.88 | 99.19 | 92.27 | 94.98 | 1,934,883 | -8.16(-7.91%) |
Sep 30, 2024 | 100.66 | 103.48 | 100.66 | 103.14 | 878,310 | +2.17(+2.15%) |
Sep 27, 2024 | 99.56 | 102.69 | 99.19 | 100.97 | 958,730 | +2.46(+2.50%) |
Sep 26, 2024 | 102.41 | 102.41 | 98.33 | 98.51 | 872,803 | -1.75(-1.75%) |
Sep 25, 2024 | 99.61 | 101.07 | 98.38 | 100.26 | 782,979 | +0.91(+0.92%) |
Sep 24, 2024 | 98.19 | 100.05 | 97.28 | 99.35 | 661,712 | +1.42(+1.45%) |
Sep 23, 2024 | 95.74 | 98.08 | 94.57 | 97.93 | 773,366 | +2.95(+3.11%) |
Sep 20, 2024 | 96.47 | 96.83 | 94.37 | 94.98 | 1,570,636 | -2.18(-2.24%) |
Sep 19, 2024 | 95.50 | 97.36 | 94.61 | 97.16 | 1,218,194 | +4.04(+4.34%) |
Sep 18, 2024 | 93.66 | 95.21 | 92.20 | 93.12 | 940,838 | -0.44(-0.47%) |
Sep 17, 2024 | 92.21 | 95.37 | 91.48 | 93.56 | 934,190 | +1.68(+1.83%) |
Sep 16, 2024 | 92.20 | 93.78 | 90.56 | 91.88 | 1,060,541 | +0.73(+0.80%) |
Sep 13, 2024 | 87.82 | 91.78 | 86.92 | 91.15 | 1,625,114 | +4.21(+4.84%) |
Sep 12, 2024 | 89.85 | 93.21 | 86.74 | 86.94 | 2,925,562 | +8.85(+11.33%) |
Sep 11, 2024 | 77.29 | 78.75 | 75.91 | 78.09 | 1,316,871 | +1.83(+2.40%) |
Sep 10, 2024 | 76.39 | 77.05 | 75.17 | 76.26 | 897,870 | +0.47(+0.62%) |
Sep 09, 2024 | 77.41 | 79.01 | 75.09 | 75.79 | 1,419,192 | -1.16(-1.51%) |
Sep 06, 2024 | 77.92 | 79.07 | 76.80 | 76.95 | 1,175,600 | -0.59(-0.76%) |
Sep 05, 2024 | 80.50 | 81.37 | 77.32 | 77.54 | 896,769 | -2.75(-3.43%) |
Sep 04, 2024 | 79.73 | 81.64 | 79.67 | 80.29 | 757,192 | -0.26(-0.32%) |
Sep 03, 2024 | 82.39 | 83.74 | 80.27 | 80.55 | 942,508 | -3.55(-4.22%) |
Aug 30, 2024 | 85.00 | 85.07 | 83.42 | 84.10 | 645,665 | -0.30(-0.36%) |
Aug 29, 2024 | 83.80 | 85.40 | 82.44 | 84.40 | 705,040 | +1.74(+2.11%) |
Aug 28, 2024 | 82.40 | 84.06 | 81.78 | 82.66 | 667,654 | -0.33(-0.40%) |
Aug 27, 2024 | 80.24 | 83.04 | 80.04 | 82.99 | 637,154 | +0.67(+0.81%) |
Aug 26, 2024 | 81.41 | 82.65 | 80.65 | 82.32 | 786,674 | +2.03(+2.53%) |
Aug 23, 2024 | 78.68 | 80.99 | 78.25 | 80.29 | 565,268 | +2.36(+3.03%) |
Aug 22, 2024 | 78.32 | 78.47 | 77.48 | 77.93 | 653,123 | -0.27(-0.35%) |
Aug 21, 2024 | 79.04 | 79.31 | 78.06 | 78.20 | 542,027 | +0.54(+0.70%) |
Aug 20, 2024 | 76.84 | 78.41 | 76.46 | 77.66 | 624,408 | +0.61(+0.79%) |
Aug 19, 2024 | 77.67 | 78.38 | 76.45 | 77.05 | 729,192 | -0.52(-0.67%) |
Aug 16, 2024 | 77.77 | 78.91 | 77.35 | 77.57 | 738,044 | -0.61(-0.78%) |
Aug 15, 2024 | 77.38 | 79.47 | 76.60 | 78.18 | 979,455 | +3.67(+4.93%) |
Aug 14, 2024 | 75.88 | 76.50 | 73.98 | 74.51 | 874,491 | -1.03(-1.36%) |
Aug 13, 2024 | 73.42 | 75.96 | 72.93 | 75.54 | 811,146 | +2.96(+4.08%) |
Aug 12, 2024 | 73.87 | 74.89 | 72.26 | 72.58 | 817,061 | -1.20(-1.63%) |
Aug 09, 2024 | 75.21 | 75.47 | 73.22 | 73.78 | 696,957 | -1.58(-2.10%) |
Aug 08, 2024 | 75.29 | 75.38 | 73.82 | 75.36 | 750,644 | +1.61(+2.18%) |
Aug 07, 2024 | 76.21 | 76.94 | 73.35 | 73.75 | 884,945 | -1.86(-2.46%) |
Aug 06, 2024 | 75.82 | 76.48 | 74.22 | 75.61 | 862,756 | -0.59(-0.77%) |
Aug 05, 2024 | 74.91 | 78.09 | 73.24 | 76.20 | 1,025,159 | -2.01(-2.57%) |
Aug 02, 2024 | 78.27 | 79.86 | 77.24 | 78.21 | 851,113 | -3.87(-4.71%) |