Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 77.20 | 77.79 | 76.66 | 77.44 | 93,073 | +0.69(+0.90%) |
Oct 03, 2024 | 78.26 | 78.29 | 75.80 | 76.75 | 112,093 | -1.86(-2.37%) |
Oct 02, 2024 | 78.60 | 79.92 | 78.25 | 78.61 | 156,791 | +0.09(+0.11%) |
Oct 01, 2024 | 76.83 | 78.83 | 76.16 | 78.52 | 158,475 | +1.70(+2.21%) |
Sep 30, 2024 | 77.70 | 77.96 | 76.40 | 76.82 | 149,913 | -0.92(-1.18%) |
Sep 27, 2024 | 75.24 | 79.54 | 75.15 | 77.74 | 147,327 | +2.57(+3.42%) |
Sep 26, 2024 | 74.61 | 75.73 | 74.23 | 75.17 | 357,807 | +1.12(+1.51%) |
Sep 25, 2024 | 76.30 | 76.30 | 73.83 | 74.05 | 353,752 | -2.82(-3.67%) |
Sep 24, 2024 | 73.94 | 77.67 | 72.81 | 76.87 | 1,353,515 | +17.00(+28.39%) |
Sep 23, 2024 | 59.61 | 60.10 | 59.32 | 59.87 | 242,107 | +0.86(+1.46%) |
Sep 20, 2024 | 59.79 | 60.43 | 58.62 | 59.01 | 511,631 | -0.84(-1.40%) |
Sep 19, 2024 | 61.97 | 62.57 | 59.85 | 59.85 | 116,874 | -1.58(-2.57%) |
Sep 18, 2024 | 60.89 | 62.06 | 59.95 | 61.43 | 149,725 | +0.70(+1.15%) |
Sep 17, 2024 | 60.96 | 61.72 | 60.24 | 60.73 | 54,645 | +0.09(+0.15%) |
Sep 16, 2024 | 60.55 | 61.25 | 60.13 | 60.64 | 126,486 | +0.55(+0.92%) |
Sep 13, 2024 | 60.27 | 61.17 | 59.72 | 60.09 | 63,350 | +0.09(+0.15%) |
Sep 12, 2024 | 58.83 | 60.19 | 58.58 | 60.00 | 79,594 | +1.54(+2.63%) |
Sep 11, 2024 | 58.21 | 58.85 | 57.34 | 58.46 | 89,887 | -0.02(-0.03%) |
Sep 10, 2024 | 58.39 | 58.80 | 57.70 | 58.48 | 86,057 | -0.16(-0.27%) |
Sep 09, 2024 | 59.22 | 59.76 | 58.34 | 58.64 | 100,623 | -0.85(-1.43%) |
Sep 06, 2024 | 60.48 | 61.08 | 58.93 | 59.49 | 85,229 | -0.68(-1.13%) |
Sep 05, 2024 | 59.71 | 60.23 | 58.52 | 60.17 | 177,753 | +0.87(+1.47%) |
Sep 04, 2024 | 60.15 | 62.06 | 58.70 | 59.30 | 235,152 | -1.16(-1.92%) |
Sep 03, 2024 | 60.65 | 61.30 | 60.39 | 60.46 | 169,550 | -0.79(-1.29%) |
Aug 30, 2024 | 61.50 | 61.78 | 60.74 | 61.25 | 95,176 | -0.68(-1.10%) |
Aug 29, 2024 | 62.72 | 62.85 | 61.70 | 61.93 | 65,256 | -0.69(-1.10%) |
Aug 28, 2024 | 62.16 | 62.70 | 61.77 | 62.62 | 87,400 | +0.12(+0.19%) |
Aug 27, 2024 | 61.10 | 62.83 | 61.10 | 62.50 | 74,421 | +0.95(+1.54%) |
Aug 26, 2024 | 61.37 | 62.04 | 61.10 | 61.55 | 73,800 | +0.68(+1.12%) |
Aug 23, 2024 | 59.64 | 60.93 | 59.36 | 60.87 | 79,619 | +1.61(+2.72%) |
Aug 22, 2024 | 60.24 | 60.38 | 58.50 | 59.26 | 101,724 | -1.23(-2.03%) |
Aug 21, 2024 | 60.65 | 60.67 | 60.13 | 60.49 | 90,536 | +0.03(+0.05%) |
Aug 20, 2024 | 61.13 | 61.13 | 60.40 | 60.46 | 95,759 | -1.13(-1.83%) |
Aug 19, 2024 | 61.36 | 62.48 | 61.36 | 61.59 | 80,255 | +0.00(+0.00%) |
Aug 16, 2024 | 62.07 | 62.68 | 61.37 | 61.59 | 108,428 | -0.44(-0.71%) |
Aug 15, 2024 | 61.87 | 62.26 | 61.49 | 62.03 | 87,869 | +0.82(+1.34%) |
Aug 14, 2024 | 62.11 | 62.31 | 61.14 | 61.21 | 144,979 | -1.14(-1.83%) |
Aug 13, 2024 | 62.32 | 62.63 | 61.88 | 62.35 | 98,502 | +0.73(+1.18%) |
Aug 12, 2024 | 63.56 | 63.56 | 61.52 | 61.62 | 179,015 | -2.02(-3.17%) |
Aug 09, 2024 | 63.98 | 64.15 | 62.95 | 63.64 | 105,297 | -0.17(-0.27%) |
Aug 08, 2024 | 63.99 | 64.24 | 62.91 | 63.81 | 102,656 | +0.88(+1.40%) |
Aug 07, 2024 | 63.59 | 64.64 | 62.90 | 62.93 | 125,731 | +0.08(+0.13%) |
Aug 06, 2024 | 63.71 | 64.21 | 62.66 | 62.85 | 67,442 | -0.68(-1.07%) |
Aug 05, 2024 | 62.84 | 64.75 | 62.61 | 63.53 | 91,699 | -1.49(-2.29%) |
Aug 02, 2024 | 64.84 | 65.47 | 64.17 | 65.02 | 98,807 | -0.81(-1.23%) |