Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 89.00 | 91.66 | 88.84 | 89.87 | 202,150 | +1.04(+1.17%) |
Oct 24, 2024 | 92.22 | 92.22 | 88.52 | 88.83 | 437,162 | -3.49(-3.78%) |
Oct 23, 2024 | 92.45 | 93.59 | 91.05 | 92.32 | 277,959 | -0.08(-0.08%) |
Oct 22, 2024 | 91.08 | 94.59 | 90.63 | 92.39 | 363,695 | +0.89(+0.98%) |
Oct 21, 2024 | 93.10 | 93.10 | 90.53 | 91.50 | 296,950 | -1.85(-1.98%) |
Oct 18, 2024 | 93.48 | 94.98 | 93.06 | 93.35 | 669,675 | +0.00(+0.00%) |
Oct 17, 2024 | 90.00 | 93.39 | 89.14 | 93.35 | 440,510 | +3.38(+3.76%) |
Oct 16, 2024 | 86.53 | 91.00 | 86.53 | 89.97 | 518,788 | +3.54(+4.10%) |
Oct 15, 2024 | 85.00 | 86.70 | 84.63 | 86.43 | 241,047 | +1.01(+1.18%) |
Oct 14, 2024 | 87.72 | 87.72 | 85.01 | 85.42 | 327,194 | -2.14(-2.44%) |
Oct 11, 2024 | 83.30 | 87.59 | 82.97 | 87.56 | 401,855 | +4.48(+5.39%) |
Oct 10, 2024 | 83.06 | 83.61 | 80.85 | 83.08 | 469,507 | -0.46(-0.55%) |
Oct 09, 2024 | 85.15 | 85.57 | 81.85 | 83.54 | 545,828 | -1.28(-1.51%) |
Oct 08, 2024 | 84.78 | 86.23 | 84.16 | 84.82 | 381,696 | +0.66(+0.78%) |
Oct 07, 2024 | 86.10 | 86.28 | 83.40 | 84.16 | 452,114 | -2.43(-2.81%) |
Oct 04, 2024 | 91.55 | 91.83 | 86.40 | 86.59 | 829,002 | -4.59(-5.03%) |
Oct 03, 2024 | 93.11 | 93.50 | 90.80 | 91.18 | 339,356 | -2.06(-2.21%) |
Oct 02, 2024 | 90.02 | 95.72 | 89.92 | 93.24 | 456,542 | +2.73(+3.02%) |
Oct 01, 2024 | 90.21 | 90.65 | 88.02 | 90.51 | 550,617 | +0.64(+0.71%) |
Sep 30, 2024 | 90.14 | 90.36 | 88.89 | 89.87 | 398,420 | +0.23(+0.26%) |
Sep 27, 2024 | 90.08 | 91.30 | 89.04 | 89.64 | 239,839 | +0.00(+0.00%) |
Sep 26, 2024 | 90.01 | 90.49 | 89.02 | 89.64 | 226,421 | -0.28(-0.31%) |
Sep 25, 2024 | 91.30 | 91.30 | 89.45 | 89.92 | 257,382 | -1.39(-1.52%) |
Sep 24, 2024 | 91.51 | 91.51 | 89.23 | 91.31 | 402,572 | -0.25(-0.27%) |
Sep 23, 2024 | 96.36 | 96.47 | 90.51 | 91.56 | 672,757 | -4.28(-4.47%) |
Sep 20, 2024 | 94.94 | 96.24 | 93.84 | 95.84 | 575,612 | +1.52(+1.61%) |
Sep 19, 2024 | 92.89 | 95.77 | 91.80 | 94.32 | 340,516 | +2.78(+3.04%) |
Sep 18, 2024 | 90.98 | 92.50 | 89.24 | 91.54 | 342,931 | +0.60(+0.66%) |
Sep 17, 2024 | 92.86 | 93.27 | 89.56 | 90.94 | 448,626 | -1.47(-1.59%) |
Sep 16, 2024 | 95.00 | 96.71 | 92.27 | 92.41 | 367,245 | -1.26(-1.35%) |
Sep 13, 2024 | 92.33 | 94.75 | 91.72 | 93.67 | 244,421 | +1.92(+2.09%) |
Sep 12, 2024 | 90.71 | 92.78 | 89.54 | 91.75 | 274,964 | +0.72(+0.79%) |
Sep 11, 2024 | 91.89 | 92.99 | 90.14 | 91.03 | 481,440 | -1.66(-1.79%) |
Sep 10, 2024 | 94.72 | 94.72 | 92.42 | 92.69 | 281,895 | -1.40(-1.49%) |
Sep 09, 2024 | 93.48 | 96.56 | 93.30 | 94.09 | 431,913 | +0.91(+0.97%) |
Sep 06, 2024 | 94.17 | 94.53 | 91.52 | 93.19 | 945,658 | -0.50(-0.54%) |
Sep 05, 2024 | 95.88 | 97.00 | 93.34 | 93.69 | 515,562 | -1.87(-1.96%) |
Sep 04, 2024 | 89.65 | 96.85 | 88.44 | 95.56 | 1,146,668 | +5.91(+6.59%) |
Sep 03, 2024 | 90.00 | 91.78 | 88.04 | 89.65 | 492,894 | +0.79(+0.89%) |
Aug 30, 2024 | 89.47 | 90.23 | 88.11 | 88.86 | 311,827 | -0.25(-0.28%) |
Aug 29, 2024 | 88.40 | 89.90 | 87.68 | 89.11 | 365,005 | +0.68(+0.77%) |
Aug 28, 2024 | 88.97 | 89.29 | 87.57 | 88.43 | 251,880 | -0.50(-0.56%) |
Aug 27, 2024 | 88.35 | 89.19 | 87.62 | 88.93 | 176,119 | +0.42(+0.47%) |
Aug 26, 2024 | 88.56 | 89.89 | 88.32 | 88.51 | 268,123 | +0.52(+0.59%) |
Aug 23, 2024 | 87.55 | 88.22 | 86.25 | 87.99 | 329,786 | +0.88(+1.01%) |
Aug 22, 2024 | 87.91 | 89.10 | 86.26 | 87.11 | 316,973 | -0.80(-0.91%) |
Aug 21, 2024 | 88.50 | 89.18 | 87.48 | 87.91 | 434,410 | -0.25(-0.28%) |
Aug 20, 2024 | 90.28 | 90.28 | 86.80 | 88.16 | 380,338 | -2.12(-2.35%) |
Aug 19, 2024 | 86.23 | 90.65 | 86.23 | 90.28 | 681,725 | +4.11(+4.77%) |
Aug 16, 2024 | 85.61 | 86.50 | 85.36 | 86.17 | 257,203 | +0.56(+0.65%) |
Aug 15, 2024 | 85.74 | 86.25 | 84.92 | 85.61 | 355,092 | +0.78(+0.92%) |
Aug 14, 2024 | 85.09 | 85.45 | 84.56 | 84.83 | 300,449 | -0.02(-0.02%) |
Aug 13, 2024 | 85.06 | 85.68 | 83.89 | 84.85 | 229,069 | -0.07(-0.08%) |
Aug 12, 2024 | 83.10 | 85.55 | 82.02 | 84.92 | 354,248 | +1.83(+2.20%) |
Aug 09, 2024 | 84.59 | 86.40 | 82.70 | 83.09 | 428,591 | -1.91(-2.25%) |
Aug 08, 2024 | 84.87 | 85.96 | 83.92 | 85.00 | 489,906 | +1.15(+1.37%) |
Aug 07, 2024 | 86.20 | 86.47 | 83.36 | 83.85 | 357,169 | -1.67(-1.95%) |
Aug 06, 2024 | 84.70 | 86.85 | 83.36 | 85.52 | 732,863 | +2.31(+2.78%) |
Aug 05, 2024 | 73.25 | 83.35 | 72.21 | 83.21 | 857,397 | -1.21(-1.43%) |
Aug 02, 2024 | 84.31 | 85.75 | 82.76 | 84.42 | 705,341 | -1.59(-1.85%) |