Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 87.08 | 87.66 | 87.08 | 87.57 | 59,744 | +0.69(+0.79%) |
Oct 08, 2024 | 86.22 | 86.98 | 86.22 | 86.88 | 40,191 | +0.92(+1.07%) |
Oct 07, 2024 | 86.73 | 86.73 | 85.72 | 85.96 | 89,598 | -1.33(-1.52%) |
Oct 04, 2024 | 87.00 | 87.37 | 86.46 | 87.29 | 857,995 | +1.10(+1.28%) |
Oct 03, 2024 | 86.26 | 86.48 | 85.84 | 86.19 | 22,972 | -0.71(-0.82%) |
Oct 02, 2024 | 86.67 | 87.09 | 86.51 | 86.90 | 18,355 | -0.56(-0.64%) |
Oct 01, 2024 | 87.98 | 87.98 | 86.66 | 87.46 | 285,008 | -0.48(-0.55%) |
Sep 30, 2024 | 87.97 | 88.15 | 87.31 | 87.94 | 72,585 | -0.21(-0.24%) |
Sep 27, 2024 | 88.56 | 88.56 | 88.03 | 88.15 | 17,699 | -0.14(-0.16%) |
Sep 26, 2024 | 88.74 | 88.74 | 87.85 | 88.29 | 32,928 | +0.41(+0.47%) |
Sep 25, 2024 | 87.96 | 88.03 | 87.75 | 87.88 | 17,582 | -0.30(-0.34%) |
Sep 24, 2024 | 87.74 | 88.18 | 87.39 | 88.18 | 89,978 | +0.72(+0.82%) |
Sep 23, 2024 | 86.86 | 87.46 | 86.69 | 87.46 | 54,016 | +0.89(+1.03%) |
Sep 20, 2024 | 86.52 | 86.61 | 86.01 | 86.57 | 19,752 | -0.17(-0.20%) |
Sep 19, 2024 | 86.90 | 87.05 | 86.57 | 86.74 | 855,375 | +1.43(+1.67%) |
Sep 18, 2024 | 85.49 | 86.50 | 85.19 | 85.31 | 41,817 | -0.12(-0.14%) |
Sep 17, 2024 | 85.59 | 86.15 | 85.15 | 85.43 | 97,098 | +0.37(+0.43%) |
Sep 16, 2024 | 85.29 | 85.33 | 84.71 | 85.06 | 71,748 | -0.01(-0.01%) |
Sep 13, 2024 | 85.04 | 85.26 | 84.96 | 85.07 | 13,272 | +0.88(+1.04%) |
Sep 12, 2024 | 83.41 | 84.23 | 83.32 | 84.19 | 42,544 | +0.81(+0.97%) |
Sep 11, 2024 | 82.40 | 83.47 | 81.06 | 83.39 | 44,497 | +0.76(+0.92%) |
Sep 10, 2024 | 82.39 | 82.67 | 81.77 | 82.63 | 23,649 | +0.49(+0.60%) |
Sep 09, 2024 | 81.80 | 82.47 | 81.79 | 82.14 | 22,738 | +0.96(+1.18%) |
Sep 06, 2024 | 82.93 | 83.15 | 81.16 | 81.18 | 32,710 | -1.61(-1.94%) |
Sep 05, 2024 | 82.64 | 83.27 | 82.28 | 82.79 | 94,057 | +0.38(+0.46%) |
Sep 04, 2024 | 81.96 | 82.75 | 81.96 | 82.41 | 124,515 | +0.12(+0.15%) |
Sep 03, 2024 | 83.30 | 83.55 | 81.92 | 82.29 | 1,328,918 | -1.30(-1.55%) |
Aug 30, 2024 | 82.85 | 83.59 | 82.52 | 83.59 | 15,638 | +1.06(+1.28%) |
Aug 29, 2024 | 82.96 | 83.36 | 82.50 | 82.53 | 50,857 | -0.04(-0.05%) |
Aug 28, 2024 | 83.39 | 83.42 | 82.04 | 82.57 | 51,831 | -0.88(-1.05%) |
Aug 27, 2024 | 83.16 | 83.57 | 83.04 | 83.45 | 157,910 | -0.09(-0.11%) |
Aug 26, 2024 | 83.83 | 83.98 | 83.31 | 83.54 | 104,710 | -0.30(-0.36%) |
Aug 23, 2024 | 83.02 | 83.92 | 83.02 | 83.84 | 35,079 | +1.23(+1.49%) |
Aug 22, 2024 | 83.76 | 83.78 | 82.45 | 82.61 | 35,262 | -1.02(-1.22%) |
Aug 21, 2024 | 83.29 | 83.72 | 83.17 | 83.63 | 43,891 | +1.06(+1.29%) |
Aug 20, 2024 | 82.56 | 82.89 | 82.32 | 82.57 | 56,113 | -0.04(-0.05%) |
Aug 19, 2024 | 81.81 | 82.65 | 81.81 | 82.61 | 60,322 | +0.90(+1.10%) |
Aug 16, 2024 | 81.13 | 81.99 | 81.13 | 81.71 | 29,104 | +0.25(+0.31%) |
Aug 15, 2024 | 80.83 | 81.56 | 80.83 | 81.46 | 89,760 | +2.26(+2.85%) |
Aug 14, 2024 | 79.44 | 79.54 | 78.89 | 79.20 | 50,552 | -0.12(-0.15%) |
Aug 13, 2024 | 78.16 | 79.38 | 78.16 | 79.32 | 70,321 | +1.45(+1.86%) |
Aug 12, 2024 | 78.22 | 78.23 | 77.44 | 77.87 | 81,248 | -0.22(-0.28%) |
Aug 09, 2024 | 77.77 | 78.33 | 77.54 | 78.09 | 43,756 | +0.32(+0.41%) |
Aug 08, 2024 | 76.65 | 77.80 | 76.55 | 77.77 | 54,707 | +1.71(+2.24%) |
Aug 07, 2024 | 77.73 | 78.05 | 75.97 | 76.07 | 181,565 | -1.04(-1.35%) |
Aug 06, 2024 | 76.55 | 78.12 | 76.16 | 77.11 | 355,936 | +1.10(+1.45%) |
Aug 05, 2024 | 74.48 | 76.70 | 74.27 | 76.01 | 177,160 | -2.00(-2.56%) |
Aug 02, 2024 | 78.39 | 78.39 | 77.18 | 78.00 | 163,040 | -2.42(-3.00%) |