Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 99.63 | 99.67 | 99.50 | 99.52 | 4,972,993 | +0.07(+0.07%) |
Oct 17, 2024 | 99.60 | 99.66 | 99.42 | 99.45 | 5,306,335 | -0.49(-0.49%) |
Oct 16, 2024 | 99.96 | 100.04 | 99.87 | 99.94 | 4,741,232 | +0.13(+0.13%) |
Oct 15, 2024 | 99.74 | 99.84 | 99.68 | 99.81 | 7,158,434 | +0.40(+0.40%) |
Oct 14, 2024 | 99.20 | 99.42 | 99.17 | 99.41 | 3,512,570 | -0.09(-0.09%) |
Oct 11, 2024 | 99.41 | 99.62 | 99.36 | 99.50 | 4,878,676 | +0.03(+0.03%) |
Oct 10, 2024 | 99.45 | 99.55 | 99.23 | 99.47 | 5,757,678 | -0.06(-0.06%) |
Oct 09, 2024 | 99.64 | 99.67 | 99.47 | 99.53 | 8,218,279 | -0.26(-0.26%) |
Oct 08, 2024 | 99.52 | 99.79 | 99.49 | 99.79 | 7,340,132 | +0.17(+0.17%) |
Oct 07, 2024 | 99.64 | 99.77 | 99.58 | 99.62 | 6,382,310 | -0.34(-0.34%) |
Oct 04, 2024 | 100.10 | 100.14 | 99.89 | 99.96 | 9,639,612 | -0.65(-0.65%) |
Oct 03, 2024 | 100.85 | 100.89 | 100.59 | 100.61 | 8,751,199 | -0.41(-0.41%) |
Oct 02, 2024 | 100.88 | 101.11 | 100.81 | 101.02 | 11,701,079 | -0.21(-0.21%) |
Oct 01, 2024 | 101.27 | 101.44 | 101.15 | 101.23 | 8,811,985 | +0.27(+0.26%) |
Sep 30, 2024 | 101.13 | 101.17 | 100.83 | 100.96 | 9,133,498 | -0.23(-0.23%) |
Sep 27, 2024 | 101.10 | 101.25 | 101.02 | 101.19 | 5,048,583 | +0.29(+0.29%) |
Sep 26, 2024 | 101.01 | 101.04 | 99.78 | 100.90 | 8,183,528 | +0.02(+0.02%) |
Sep 25, 2024 | 101.11 | 101.12 | 100.88 | 100.88 | 9,287,276 | -0.39(-0.38%) |
Sep 24, 2024 | 100.96 | 101.31 | 100.91 | 101.27 | 5,821,023 | +0.14(+0.14%) |
Sep 23, 2024 | 101.03 | 101.28 | 100.88 | 101.13 | 8,453,691 | -0.04(-0.04%) |
Sep 20, 2024 | 101.12 | 101.34 | 101.01 | 101.17 | 8,490,648 | -0.09(-0.09%) |
Sep 19, 2024 | 101.10 | 101.30 | 101.06 | 101.26 | 5,095,425 | +0.01(+0.01%) |
Sep 18, 2024 | 101.37 | 101.72 | 101.22 | 101.25 | 6,299,215 | -0.32(-0.31%) |
Sep 17, 2024 | 101.68 | 101.72 | 101.52 | 101.57 | 9,275,834 | -0.10(-0.10%) |
Sep 16, 2024 | 101.52 | 101.73 | 101.44 | 101.67 | 8,451,538 | +0.24(+0.24%) |
Sep 13, 2024 | 101.45 | 101.51 | 101.31 | 101.43 | 5,348,237 | +0.21(+0.21%) |
Sep 12, 2024 | 101.25 | 101.34 | 101.07 | 101.22 | 6,438,934 | -0.09(-0.09%) |
Sep 11, 2024 | 101.20 | 101.54 | 101.15 | 101.31 | 4,197,082 | -0.03(-0.03%) |
Sep 10, 2024 | 101.03 | 101.39 | 101.00 | 101.34 | 5,997,606 | +0.31(+0.31%) |
Sep 09, 2024 | 100.84 | 101.12 | 100.74 | 101.03 | 7,592,271 | +0.15(+0.15%) |
Sep 06, 2024 | 100.82 | 101.29 | 100.66 | 100.88 | 8,857,032 | +0.13(+0.13%) |
Sep 05, 2024 | 100.71 | 100.81 | 100.44 | 100.75 | 11,958,201 | +0.26(+0.26%) |
Sep 04, 2024 | 100.13 | 100.54 | 100.10 | 100.49 | 10,900,754 | +0.44(+0.44%) |
Sep 03, 2024 | 100.02 | 100.22 | 99.93 | 100.06 | 6,858,098 | +0.42(+0.42%) |
Aug 30, 2024 | 99.89 | 100.02 | 99.61 | 99.64 | 7,257,757 | -0.24(-0.24%) |
Aug 29, 2024 | 99.83 | 99.93 | 99.73 | 99.87 | 7,096,677 | -0.13(-0.13%) |
Aug 28, 2024 | 100.09 | 100.15 | 99.98 | 100.00 | 7,003,462 | -0.09(-0.09%) |
Aug 27, 2024 | 99.86 | 100.12 | 99.81 | 100.09 | 8,014,564 | +0.03(+0.03%) |
Aug 26, 2024 | 100.30 | 100.30 | 100.04 | 100.06 | 6,694,176 | -0.09(-0.09%) |
Aug 23, 2024 | 99.90 | 100.19 | 99.81 | 100.15 | 6,217,692 | +0.46(+0.46%) |
Aug 22, 2024 | 99.92 | 99.95 | 99.62 | 99.69 | 7,942,413 | -0.41(-0.41%) |
Aug 21, 2024 | 99.99 | 100.28 | 99.81 | 100.10 | 6,405,981 | +0.19(+0.19%) |
Aug 20, 2024 | 99.79 | 99.94 | 99.71 | 99.91 | 5,550,891 | +0.30(+0.30%) |
Aug 19, 2024 | 99.46 | 99.72 | 99.43 | 99.62 | 4,719,266 | +0.11(+0.11%) |
Aug 16, 2024 | 99.42 | 99.51 | 99.24 | 99.51 | 6,548,139 | +0.24(+0.24%) |
Aug 15, 2024 | 99.09 | 99.29 | 99.04 | 99.27 | 8,681,846 | -0.42(-0.42%) |
Aug 14, 2024 | 99.54 | 99.78 | 99.53 | 99.68 | 9,932,618 | +0.18(+0.18%) |
Aug 13, 2024 | 99.43 | 99.51 | 99.32 | 99.51 | 3,949,701 | +0.40(+0.40%) |
Aug 12, 2024 | 98.86 | 99.17 | 98.80 | 99.11 | 7,345,844 | +0.17(+0.17%) |
Aug 09, 2024 | 99.03 | 99.09 | 98.87 | 98.94 | 3,903,184 | +0.35(+0.35%) |
Aug 08, 2024 | 98.50 | 98.67 | 98.46 | 98.59 | 5,592,427 | -0.15(-0.15%) |
Aug 07, 2024 | 98.90 | 99.00 | 98.63 | 98.74 | 8,135,713 | -0.30(-0.30%) |
Aug 06, 2024 | 99.53 | 99.54 | 99.01 | 99.04 | 11,012,737 | -0.60(-0.60%) |
Aug 05, 2024 | 100.20 | 100.27 | 99.41 | 99.64 | 12,140,567 | -0.08(-0.08%) |
Aug 02, 2024 | 99.27 | 99.75 | 99.19 | 99.71 | 11,432,927 | +1.10(+1.12%) |