Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 99.15 | 100.44 | 98.40 | 98.90 | 2,965,328 | -0.06(-0.06%) |
Oct 17, 2024 | 101.40 | 101.60 | 98.64 | 98.96 | 3,235,207 | -0.41(-0.41%) |
Oct 16, 2024 | 99.09 | 100.44 | 98.33 | 99.37 | 3,655,870 | +2.54(+2.62%) |
Oct 15, 2024 | 99.89 | 100.02 | 96.44 | 96.83 | 3,160,091 | -3.36(-3.35%) |
Oct 14, 2024 | 100.23 | 100.85 | 99.39 | 100.19 | 2,904,121 | +0.90(+0.91%) |
Oct 11, 2024 | 96.33 | 101.01 | 95.84 | 99.29 | 4,991,277 | +3.44(+3.59%) |
Oct 10, 2024 | 96.21 | 96.87 | 95.42 | 95.85 | 1,676,378 | -0.62(-0.64%) |
Oct 09, 2024 | 94.09 | 96.75 | 94.05 | 96.47 | 3,240,845 | +1.14(+1.20%) |
Oct 08, 2024 | 93.33 | 95.51 | 92.72 | 95.33 | 2,559,931 | +0.18(+0.19%) |
Oct 07, 2024 | 94.80 | 96.27 | 94.07 | 95.15 | 2,627,743 | -0.84(-0.88%) |
Oct 04, 2024 | 96.30 | 96.51 | 94.94 | 95.99 | 3,009,083 | +0.85(+0.89%) |
Oct 03, 2024 | 93.76 | 95.37 | 93.30 | 95.14 | 2,707,950 | -0.16(-0.17%) |
Oct 02, 2024 | 97.12 | 97.31 | 93.05 | 95.30 | 3,098,932 | -2.19(-2.25%) |
Oct 01, 2024 | 94.52 | 98.09 | 93.90 | 97.49 | 5,505,909 | +3.21(+3.40%) |
Sep 30, 2024 | 94.26 | 95.40 | 93.02 | 94.28 | 5,852,393 | -0.03(-0.03%) |
Sep 27, 2024 | 94.70 | 95.00 | 93.84 | 94.31 | 3,275,937 | -0.52(-0.55%) |
Sep 26, 2024 | 94.95 | 96.09 | 93.21 | 94.83 | 4,456,994 | +0.88(+0.94%) |
Sep 25, 2024 | 93.18 | 94.30 | 91.87 | 93.95 | 4,310,028 | +1.10(+1.18%) |
Sep 24, 2024 | 92.51 | 92.99 | 90.87 | 92.85 | 5,153,948 | +2.18(+2.40%) |
Sep 23, 2024 | 87.77 | 90.99 | 86.53 | 90.67 | 8,565,591 | +4.96(+5.79%) |
Sep 20, 2024 | 83.86 | 85.88 | 83.09 | 85.71 | 5,325,287 | +0.70(+0.82%) |
Sep 19, 2024 | 84.90 | 86.37 | 84.38 | 85.01 | 6,195,400 | +2.61(+3.17%) |
Sep 18, 2024 | 80.78 | 83.19 | 80.39 | 82.40 | 4,705,902 | +2.07(+2.58%) |
Sep 17, 2024 | 81.02 | 81.10 | 78.51 | 80.33 | 2,900,974 | +0.45(+0.56%) |
Sep 16, 2024 | 81.50 | 82.06 | 78.90 | 79.88 | 3,837,204 | -1.30(-1.60%) |
Sep 13, 2024 | 79.70 | 81.19 | 79.34 | 81.18 | 3,537,492 | +2.06(+2.60%) |
Sep 12, 2024 | 79.24 | 80.16 | 78.72 | 79.12 | 4,312,626 | +1.17(+1.50%) |
Sep 11, 2024 | 77.50 | 78.16 | 76.38 | 77.95 | 3,055,413 | +0.47(+0.61%) |
Sep 10, 2024 | 77.17 | 77.60 | 76.44 | 77.48 | 2,528,008 | +0.57(+0.74%) |
Sep 09, 2024 | 77.50 | 77.71 | 76.67 | 76.91 | 2,511,500 | -0.27(-0.35%) |
Sep 06, 2024 | 78.46 | 79.17 | 75.91 | 77.18 | 5,158,166 | -1.54(-1.96%) |
Sep 05, 2024 | 78.13 | 80.00 | 77.40 | 78.72 | 3,527,314 | +0.57(+0.73%) |
Sep 04, 2024 | 77.31 | 78.76 | 75.67 | 78.15 | 3,567,901 | +0.75(+0.97%) |
Sep 03, 2024 | 77.76 | 79.14 | 77.38 | 77.40 | 3,560,998 | -0.91(-1.16%) |
Aug 30, 2024 | 79.02 | 79.72 | 76.63 | 78.31 | 4,678,154 | +0.79(+1.02%) |
Aug 29, 2024 | 80.63 | 80.83 | 76.82 | 77.52 | 9,336,748 | -3.72(-4.58%) |
Aug 28, 2024 | 82.00 | 82.08 | 80.06 | 81.24 | 4,362,669 | -1.08(-1.31%) |
Aug 27, 2024 | 82.69 | 82.81 | 81.79 | 82.32 | 2,759,470 | -0.49(-0.59%) |
Aug 26, 2024 | 82.52 | 83.67 | 81.06 | 82.81 | 5,255,371 | -0.37(-0.44%) |
Aug 23, 2024 | 83.46 | 83.69 | 82.29 | 83.18 | 3,715,257 | +0.43(+0.52%) |
Aug 22, 2024 | 82.55 | 83.25 | 82.29 | 82.75 | 4,400,502 | +0.71(+0.87%) |
Aug 21, 2024 | 81.04 | 82.52 | 80.23 | 82.04 | 3,520,385 | +0.98(+1.21%) |
Aug 20, 2024 | 82.55 | 82.83 | 80.48 | 81.06 | 6,148,289 | -1.17(-1.42%) |
Aug 19, 2024 | 78.90 | 82.30 | 78.20 | 82.23 | 6,780,888 | +3.41(+4.33%) |
Aug 16, 2024 | 79.50 | 80.08 | 78.79 | 78.82 | 5,658,574 | -0.47(-0.59%) |
Aug 15, 2024 | 77.56 | 79.91 | 77.25 | 79.29 | 9,541,326 | +2.49(+3.24%) |
Aug 14, 2024 | 75.73 | 78.25 | 75.73 | 76.80 | 8,517,003 | +1.95(+2.61%) |
Aug 13, 2024 | 70.50 | 74.92 | 70.00 | 74.85 | 16,300,748 | +7.93(+11.85%) |
Aug 12, 2024 | 65.25 | 67.09 | 65.15 | 66.92 | 9,309,911 | +2.06(+3.18%) |
Aug 09, 2024 | 62.54 | 64.89 | 62.40 | 64.86 | 4,375,985 | +2.20(+3.51%) |
Aug 08, 2024 | 61.56 | 62.70 | 61.06 | 62.66 | 3,242,019 | +1.93(+3.18%) |
Aug 07, 2024 | 60.80 | 62.50 | 60.70 | 60.73 | 3,652,443 | +0.09(+0.15%) |
Aug 06, 2024 | 59.93 | 60.92 | 58.33 | 60.64 | 4,807,376 | +0.70(+1.17%) |
Aug 05, 2024 | 55.00 | 61.08 | 55.00 | 59.94 | 7,424,678 | -0.81(-1.33%) |
Aug 02, 2024 | 61.86 | 62.19 | 59.91 | 60.75 | 6,838,161 | -3.30(-5.15%) |