Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 87.10 | 88.14 | 86.40 | 87.92 | 2,483,152 | +0.83(+0.95%) |
Oct 17, 2024 | 87.65 | 87.66 | 86.96 | 87.09 | 1,487,226 | -0.49(-0.56%) |
Oct 16, 2024 | 87.51 | 87.88 | 87.10 | 87.58 | 1,947,742 | +0.53(+0.61%) |
Oct 15, 2024 | 87.12 | 87.83 | 86.85 | 87.05 | 1,247,714 | +0.52(+0.60%) |
Oct 14, 2024 | 86.16 | 86.84 | 85.89 | 86.53 | 954,402 | +0.63(+0.73%) |
Oct 11, 2024 | 85.70 | 86.20 | 85.60 | 85.90 | 840,079 | +0.38(+0.44%) |
Oct 10, 2024 | 86.44 | 86.69 | 85.33 | 85.52 | 660,297 | -0.67(-0.78%) |
Oct 09, 2024 | 86.62 | 86.88 | 85.67 | 86.19 | 673,422 | -0.50(-0.58%) |
Oct 08, 2024 | 87.51 | 87.51 | 86.62 | 86.69 | 782,973 | -0.42(-0.48%) |
Oct 07, 2024 | 87.74 | 87.74 | 86.66 | 87.11 | 755,816 | -0.87(-0.99%) |
Oct 04, 2024 | 88.79 | 88.85 | 87.23 | 87.98 | 1,373,118 | -1.55(-1.73%) |
Oct 03, 2024 | 90.09 | 90.15 | 89.22 | 89.53 | 1,051,285 | -0.30(-0.33%) |
Oct 02, 2024 | 89.86 | 90.86 | 89.54 | 89.83 | 891,864 | -0.68(-0.75%) |
Oct 01, 2024 | 88.89 | 90.91 | 88.64 | 90.51 | 1,813,028 | +1.92(+2.17%) |
Sep 30, 2024 | 88.48 | 89.77 | 88.21 | 88.59 | 1,622,849 | +0.32(+0.36%) |
Sep 27, 2024 | 88.85 | 89.17 | 88.20 | 88.27 | 1,774,912 | -0.18(-0.20%) |
Sep 26, 2024 | 88.63 | 89.29 | 88.16 | 88.45 | 1,170,717 | -0.50(-0.56%) |
Sep 25, 2024 | 89.95 | 89.95 | 88.70 | 88.95 | 1,299,921 | -0.29(-0.32%) |
Sep 24, 2024 | 89.51 | 90.71 | 89.19 | 89.24 | 807,393 | -0.96(-1.06%) |
Sep 23, 2024 | 90.73 | 90.99 | 90.19 | 90.20 | 934,669 | -0.08(-0.09%) |
Sep 20, 2024 | 89.94 | 90.28 | 89.25 | 90.28 | 3,167,044 | +1.26(+1.42%) |
Sep 19, 2024 | 89.51 | 90.10 | 88.27 | 89.02 | 1,038,119 | -1.20(-1.33%) |
Sep 18, 2024 | 89.93 | 90.62 | 89.49 | 90.22 | 994,151 | +0.25(+0.28%) |
Sep 17, 2024 | 91.32 | 91.56 | 89.52 | 89.97 | 1,176,085 | -1.35(-1.48%) |
Sep 16, 2024 | 91.00 | 91.49 | 90.64 | 91.32 | 901,953 | +0.62(+0.68%) |
Sep 13, 2024 | 89.45 | 90.74 | 88.76 | 90.70 | 614,638 | +1.48(+1.66%) |
Sep 12, 2024 | 88.95 | 89.26 | 88.64 | 89.22 | 673,730 | +0.25(+0.28%) |
Sep 11, 2024 | 89.33 | 89.59 | 88.29 | 88.97 | 755,960 | -0.70(-0.78%) |
Sep 10, 2024 | 89.51 | 90.49 | 89.20 | 89.67 | 644,449 | +0.19(+0.21%) |
Sep 09, 2024 | 87.83 | 89.69 | 87.83 | 89.48 | 1,384,046 | +1.67(+1.90%) |
Sep 06, 2024 | 88.40 | 88.77 | 87.67 | 87.81 | 804,657 | -0.66(-0.75%) |
Sep 05, 2024 | 89.22 | 89.63 | 88.20 | 88.47 | 1,118,049 | -0.08(-0.09%) |
Sep 04, 2024 | 88.67 | 89.12 | 88.06 | 88.55 | 1,046,708 | +0.25(+0.28%) |
Sep 03, 2024 | 87.52 | 88.64 | 87.11 | 88.30 | 572,452 | +0.78(+0.89%) |
Aug 30, 2024 | 87.31 | 87.86 | 86.72 | 87.52 | 736,113 | +0.37(+0.42%) |
Aug 29, 2024 | 87.06 | 87.52 | 86.15 | 87.15 | 748,486 | +0.13(+0.15%) |
Aug 28, 2024 | 86.70 | 87.71 | 86.31 | 87.02 | 645,024 | +0.61(+0.71%) |
Aug 27, 2024 | 87.10 | 87.10 | 86.06 | 86.41 | 479,785 | -0.68(-0.78%) |
Aug 26, 2024 | 87.20 | 87.86 | 86.83 | 87.09 | 790,712 | +0.03(+0.03%) |
Aug 23, 2024 | 87.44 | 87.73 | 86.80 | 87.06 | 803,605 | -0.05(-0.06%) |
Aug 22, 2024 | 87.11 | 87.25 | 86.58 | 87.11 | 478,050 | -0.12(-0.14%) |
Aug 21, 2024 | 86.82 | 87.36 | 86.42 | 87.23 | 729,686 | +0.55(+0.63%) |
Aug 20, 2024 | 87.08 | 87.99 | 86.50 | 86.68 | 586,413 | -0.34(-0.39%) |
Aug 19, 2024 | 86.62 | 87.09 | 86.42 | 87.02 | 466,319 | +0.57(+0.66%) |
Aug 16, 2024 | 86.30 | 86.61 | 85.80 | 86.45 | 749,938 | +0.50(+0.58%) |
Aug 15, 2024 | 85.21 | 86.24 | 84.94 | 85.95 | 733,121 | +0.25(+0.29%) |
Aug 14, 2024 | 85.88 | 86.40 | 85.20 | 85.70 | 436,497 | -0.37(-0.43%) |
Aug 13, 2024 | 86.01 | 86.25 | 85.32 | 86.07 | 663,091 | +0.33(+0.38%) |
Aug 12, 2024 | 85.80 | 86.27 | 85.34 | 85.74 | 657,565 | -0.26(-0.30%) |
Aug 09, 2024 | 85.57 | 86.14 | 84.44 | 86.00 | 857,705 | +0.60(+0.70%) |
Aug 08, 2024 | 84.84 | 85.77 | 84.67 | 85.40 | 974,021 | +0.07(+0.08%) |
Aug 07, 2024 | 85.68 | 86.49 | 85.13 | 85.33 | 769,384 | +0.01(+0.01%) |
Aug 06, 2024 | 85.50 | 86.37 | 85.31 | 85.32 | 806,452 | +0.09(+0.11%) |
Aug 05, 2024 | 88.17 | 88.23 | 85.16 | 85.23 | 1,337,831 | -3.00(-3.40%) |
Aug 02, 2024 | 88.00 | 89.39 | 86.02 | 88.23 | 1,186,915 | +0.16(+0.18%) |