Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 78.78 | 79.46 | 78.71 | 78.90 | 994,215 | -1.44(-1.79%) |
Oct 03, 2024 | 81.06 | 81.23 | 80.24 | 80.34 | 298,348 | -1.01(-1.24%) |
Oct 02, 2024 | 80.97 | 81.45 | 80.63 | 81.35 | 553,025 | -1.24(-1.50%) |
Oct 01, 2024 | 82.93 | 83.71 | 82.41 | 82.59 | 471,216 | +0.93(+1.14%) |
Sep 30, 2024 | 82.26 | 82.28 | 81.35 | 81.66 | 236,226 | -0.24(-0.29%) |
Sep 27, 2024 | 82.13 | 82.36 | 81.65 | 81.90 | 225,611 | +0.43(+0.52%) |
Sep 26, 2024 | 81.38 | 81.74 | 80.62 | 81.47 | 343,116 | +0.37(+0.45%) |
Sep 25, 2024 | 81.77 | 81.77 | 81.06 | 81.11 | 311,278 | -1.22(-1.48%) |
Sep 24, 2024 | 81.30 | 82.43 | 81.06 | 82.32 | 502,958 | +0.09(+0.11%) |
Sep 23, 2024 | 81.94 | 82.69 | 81.31 | 82.23 | 463,033 | -0.33(-0.40%) |
Sep 20, 2024 | 82.75 | 82.92 | 82.33 | 82.56 | 319,508 | -0.64(-0.77%) |
Sep 19, 2024 | 82.63 | 83.21 | 82.52 | 83.21 | 518,081 | -0.50(-0.59%) |
Sep 18, 2024 | 84.63 | 85.25 | 83.67 | 83.70 | 425,357 | -1.61(-1.88%) |
Sep 17, 2024 | 86.32 | 86.55 | 85.27 | 85.31 | 662,209 | -0.65(-0.76%) |
Sep 16, 2024 | 84.92 | 86.06 | 84.74 | 85.96 | 339,823 | +1.31(+1.54%) |
Sep 13, 2024 | 84.93 | 85.01 | 84.27 | 84.65 | 223,561 | +0.14(+0.16%) |
Sep 12, 2024 | 84.72 | 84.99 | 83.98 | 84.51 | 330,855 | -0.68(-0.80%) |
Sep 11, 2024 | 85.02 | 86.01 | 84.91 | 85.20 | 453,776 | -0.08(-0.09%) |
Sep 10, 2024 | 84.26 | 85.56 | 84.19 | 85.28 | 511,751 | +0.83(+0.99%) |
Sep 09, 2024 | 83.60 | 84.58 | 83.33 | 84.44 | 353,885 | +0.73(+0.88%) |
Sep 06, 2024 | 83.98 | 85.56 | 83.57 | 83.71 | 463,402 | -0.43(-0.51%) |
Sep 05, 2024 | 83.65 | 84.26 | 83.00 | 84.14 | 305,044 | +0.94(+1.13%) |
Sep 04, 2024 | 81.75 | 83.20 | 81.69 | 83.20 | 225,631 | +1.39(+1.70%) |
Sep 03, 2024 | 81.47 | 81.99 | 81.20 | 81.81 | 294,182 | +1.91(+2.39%) |
Aug 30, 2024 | 81.24 | 81.76 | 79.76 | 79.90 | 265,889 | -1.20(-1.48%) |
Aug 29, 2024 | 80.84 | 81.21 | 80.55 | 81.10 | 192,503 | -0.38(-0.46%) |
Aug 28, 2024 | 81.64 | 81.83 | 81.24 | 81.47 | 145,657 | +0.13(+0.16%) |
Aug 27, 2024 | 80.89 | 81.66 | 80.75 | 81.34 | 273,117 | -0.50(-0.61%) |
Aug 26, 2024 | 82.55 | 82.55 | 81.67 | 81.84 | 262,322 | -0.30(-0.36%) |
Aug 23, 2024 | 82.04 | 82.50 | 81.60 | 82.14 | 247,239 | +0.78(+0.96%) |
Aug 22, 2024 | 82.12 | 82.17 | 81.00 | 81.35 | 684,445 | -1.47(-1.77%) |
Aug 21, 2024 | 82.83 | 83.35 | 82.10 | 82.82 | 285,789 | -0.01(-0.01%) |
Aug 20, 2024 | 82.29 | 83.07 | 82.01 | 82.83 | 439,944 | +1.07(+1.31%) |
Aug 19, 2024 | 81.19 | 82.11 | 81.12 | 81.76 | 282,489 | +0.55(+0.68%) |
Aug 16, 2024 | 81.13 | 81.32 | 80.65 | 81.20 | 509,166 | +0.60(+0.75%) |
Aug 15, 2024 | 79.64 | 80.65 | 79.39 | 80.60 | 611,784 | -0.90(-1.11%) |
Aug 14, 2024 | 81.10 | 81.77 | 80.93 | 81.50 | 539,736 | +0.89(+1.11%) |
Aug 13, 2024 | 80.63 | 80.72 | 80.25 | 80.61 | 505,860 | +0.67(+0.84%) |
Aug 12, 2024 | 79.12 | 80.11 | 78.88 | 79.94 | 192,976 | +0.52(+0.65%) |
Aug 09, 2024 | 79.59 | 79.66 | 79.11 | 79.42 | 592,111 | +1.16(+1.48%) |
Aug 08, 2024 | 77.86 | 78.26 | 77.41 | 78.26 | 692,409 | -0.42(-0.53%) |
Aug 07, 2024 | 78.86 | 79.58 | 78.27 | 78.68 | 521,079 | -1.28(-1.60%) |
Aug 06, 2024 | 81.76 | 82.11 | 79.93 | 79.96 | 750,193 | -2.74(-3.32%) |
Aug 05, 2024 | 83.66 | 83.89 | 81.37 | 82.70 | 1,032,608 | +1.01(+1.24%) |
Aug 02, 2024 | 79.99 | 81.80 | 79.86 | 81.69 | 1,447,904 | +3.60(+4.61%) |