Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 80.02 | 80.22 | 79.69 | 80.02 | 201,552 | -0.06(-0.07%) |
Oct 01, 2024 | 80.20 | 80.33 | 79.70 | 80.08 | 338,283 | -0.29(-0.36%) |
Sep 30, 2024 | 80.07 | 80.39 | 79.62 | 80.37 | 423,268 | +0.26(+0.32%) |
Sep 27, 2024 | 80.11 | 80.54 | 80.03 | 80.11 | 321,998 | +0.30(+0.38%) |
Sep 26, 2024 | 79.68 | 79.93 | 79.63 | 79.81 | 230,951 | +0.42(+0.53%) |
Sep 25, 2024 | 79.89 | 79.96 | 79.28 | 79.39 | 240,588 | -0.49(-0.61%) |
Sep 24, 2024 | 79.85 | 80.01 | 79.67 | 79.88 | 180,106 | +0.11(+0.14%) |
Sep 23, 2024 | 79.59 | 79.82 | 79.51 | 79.77 | 180,062 | +0.37(+0.46%) |
Sep 20, 2024 | 79.46 | 79.46 | 79.05 | 79.40 | 248,999 | -0.21(-0.26%) |
Sep 19, 2024 | 79.79 | 79.83 | 79.31 | 79.61 | 206,064 | +0.72(+0.91%) |
Sep 18, 2024 | 79.15 | 79.61 | 78.83 | 78.89 | 289,466 | -0.23(-0.29%) |
Sep 17, 2024 | 79.08 | 79.49 | 78.84 | 79.12 | 257,528 | +0.10(+0.13%) |
Sep 16, 2024 | 78.57 | 79.02 | 78.57 | 79.02 | 618,401 | +0.71(+0.90%) |
Sep 13, 2024 | 78.07 | 78.47 | 78.03 | 78.31 | 247,848 | +0.56(+0.72%) |
Sep 12, 2024 | 77.54 | 77.77 | 77.05 | 77.76 | 219,551 | +0.35(+0.45%) |
Sep 11, 2024 | 77.30 | 77.51 | 76.00 | 77.41 | 396,585 | -0.12(-0.15%) |
Sep 10, 2024 | 77.76 | 77.76 | 76.97 | 77.53 | 207,437 | -0.03(-0.04%) |
Sep 09, 2024 | 77.18 | 77.92 | 77.14 | 77.56 | 336,482 | +0.71(+0.92%) |
Sep 06, 2024 | 77.56 | 77.97 | 76.70 | 76.85 | 259,792 | -0.71(-0.91%) |
Sep 05, 2024 | 78.28 | 78.30 | 77.31 | 77.56 | 255,966 | -0.53(-0.68%) |
Sep 04, 2024 | 78.11 | 78.59 | 77.88 | 78.09 | 260,029 | -0.07(-0.09%) |
Sep 03, 2024 | 78.68 | 78.89 | 77.90 | 78.16 | 281,623 | -0.89(-1.12%) |
Aug 30, 2024 | 78.64 | 79.16 | 78.22 | 79.04 | 280,666 | +0.67(+0.85%) |
Aug 29, 2024 | 78.34 | 78.74 | 77.87 | 78.37 | 318,409 | +0.30(+0.38%) |
Aug 28, 2024 | 78.15 | 78.46 | 77.73 | 78.08 | 279,836 | -0.17(-0.22%) |
Aug 27, 2024 | 78.13 | 78.25 | 78.03 | 78.24 | 280,826 | +0.05(+0.06%) |
Aug 26, 2024 | 78.22 | 78.60 | 78.12 | 78.20 | 527,127 | +0.14(+0.18%) |
Aug 23, 2024 | 77.48 | 78.12 | 77.39 | 78.06 | 296,532 | +0.87(+1.12%) |
Aug 22, 2024 | 77.45 | 77.51 | 76.99 | 77.19 | 310,538 | -0.11(-0.14%) |
Aug 21, 2024 | 77.15 | 77.36 | 76.94 | 77.30 | 245,461 | +0.44(+0.57%) |
Aug 20, 2024 | 77.09 | 77.13 | 76.78 | 76.86 | 165,916 | -0.27(-0.35%) |
Aug 19, 2024 | 76.62 | 77.17 | 76.62 | 77.13 | 251,393 | +0.50(+0.65%) |
Aug 16, 2024 | 76.25 | 76.66 | 76.25 | 76.63 | 214,274 | +0.21(+0.27%) |
Aug 15, 2024 | 76.28 | 76.49 | 76.01 | 76.42 | 306,511 | +0.91(+1.20%) |
Aug 14, 2024 | 75.19 | 75.73 | 75.12 | 75.52 | 846,125 | +0.37(+0.49%) |
Aug 13, 2024 | 74.69 | 75.20 | 74.44 | 75.15 | 180,944 | +0.75(+1.00%) |
Aug 12, 2024 | 74.82 | 74.82 | 74.25 | 74.41 | 238,886 | -0.32(-0.43%) |
Aug 09, 2024 | 74.59 | 74.93 | 74.21 | 74.72 | 170,522 | +0.05(+0.07%) |
Aug 08, 2024 | 73.75 | 74.70 | 73.69 | 74.67 | 258,017 | +1.37(+1.87%) |
Aug 07, 2024 | 74.32 | 74.78 | 73.30 | 73.30 | 403,347 | -0.33(-0.45%) |
Aug 06, 2024 | 73.25 | 74.52 | 73.01 | 73.63 | 466,643 | +0.60(+0.82%) |
Aug 05, 2024 | 73.23 | 73.60 | 72.74 | 73.03 | 663,673 | -1.66(-2.22%) |
Aug 02, 2024 | 75.33 | 75.60 | 74.07 | 74.69 | 360,551 | -1.28(-1.69%) |