Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 82.89 | 84.26 | 82.67 | 84.04 | 4,905,784 | +2.78(+3.42%) |
Oct 03, 2024 | 81.56 | 81.81 | 80.46 | 81.26 | 2,082,778 | -0.53(-0.65%) |
Oct 02, 2024 | 81.94 | 82.89 | 81.67 | 81.79 | 1,879,129 | +0.01(+0.01%) |
Oct 01, 2024 | 82.15 | 82.34 | 80.70 | 81.78 | 2,380,560 | -0.70(-0.85%) |
Sep 30, 2024 | 82.47 | 82.72 | 81.66 | 82.48 | 2,587,665 | +0.00(+0.00%) |
Sep 27, 2024 | 82.05 | 82.99 | 81.77 | 82.48 | 3,296,816 | +0.94(+1.15%) |
Sep 26, 2024 | 81.16 | 81.97 | 81.14 | 81.54 | 2,150,584 | +0.80(+0.99%) |
Sep 25, 2024 | 80.75 | 81.32 | 80.54 | 80.74 | 2,560,267 | +0.29(+0.36%) |
Sep 24, 2024 | 81.50 | 81.75 | 79.96 | 80.45 | 4,957,300 | -1.01(-1.24%) |
Sep 23, 2024 | 81.10 | 81.85 | 81.09 | 81.46 | 3,272,236 | +0.61(+0.75%) |
Sep 20, 2024 | 81.00 | 81.04 | 80.55 | 80.85 | 9,189,838 | -0.24(-0.30%) |
Sep 19, 2024 | 80.25 | 81.39 | 79.54 | 81.09 | 4,445,257 | +1.84(+2.32%) |
Sep 18, 2024 | 78.56 | 79.63 | 78.19 | 79.25 | 4,776,080 | +0.97(+1.24%) |
Sep 17, 2024 | 77.52 | 78.53 | 77.35 | 78.28 | 3,040,563 | +0.90(+1.16%) |
Sep 16, 2024 | 76.87 | 77.45 | 76.26 | 77.38 | 2,572,575 | +1.19(+1.56%) |
Sep 13, 2024 | 75.75 | 76.37 | 75.71 | 76.19 | 2,235,804 | +0.72(+0.95%) |
Sep 12, 2024 | 74.88 | 75.56 | 74.06 | 75.47 | 2,664,888 | +0.73(+0.98%) |
Sep 11, 2024 | 74.60 | 74.83 | 73.07 | 74.74 | 2,244,250 | +0.11(+0.15%) |
Sep 10, 2024 | 75.48 | 75.72 | 73.82 | 74.63 | 3,087,123 | -0.85(-1.13%) |
Sep 09, 2024 | 74.71 | 75.67 | 74.15 | 75.48 | 3,923,959 | +1.40(+1.89%) |
Sep 06, 2024 | 76.33 | 76.95 | 73.82 | 74.08 | 4,991,279 | -2.50(-3.26%) |
Sep 05, 2024 | 78.00 | 78.11 | 76.21 | 76.58 | 2,946,250 | -0.94(-1.21%) |
Sep 04, 2024 | 78.05 | 78.53 | 77.05 | 77.52 | 3,128,846 | -0.24(-0.31%) |
Sep 03, 2024 | 76.94 | 77.82 | 76.64 | 77.76 | 3,048,078 | +0.28(+0.36%) |
Aug 30, 2024 | 76.95 | 77.70 | 76.51 | 77.48 | 4,644,813 | +0.75(+0.98%) |
Aug 29, 2024 | 76.11 | 76.87 | 75.30 | 76.73 | 2,319,645 | +0.98(+1.29%) |
Aug 28, 2024 | 75.01 | 76.10 | 75.00 | 75.75 | 2,554,632 | +0.73(+0.97%) |
Aug 27, 2024 | 74.97 | 75.39 | 74.63 | 75.02 | 1,781,080 | +0.28(+0.37%) |
Aug 26, 2024 | 74.72 | 75.32 | 74.48 | 74.74 | 1,633,878 | +0.40(+0.54%) |
Aug 23, 2024 | 74.31 | 75.07 | 73.99 | 74.34 | 2,629,905 | +0.49(+0.66%) |
Aug 22, 2024 | 72.79 | 73.89 | 72.79 | 73.85 | 2,772,459 | +1.04(+1.43%) |
Aug 21, 2024 | 72.94 | 73.06 | 72.41 | 72.81 | 2,012,909 | +0.09(+0.12%) |
Aug 20, 2024 | 73.02 | 73.18 | 72.40 | 72.72 | 2,554,103 | -0.53(-0.72%) |
Aug 19, 2024 | 72.89 | 73.53 | 72.83 | 73.25 | 3,879,698 | +0.20(+0.27%) |
Aug 16, 2024 | 71.87 | 73.08 | 71.77 | 73.05 | 5,904,151 | +1.32(+1.84%) |
Aug 15, 2024 | 72.00 | 72.46 | 71.56 | 71.73 | 3,970,558 | +0.55(+0.77%) |
Aug 14, 2024 | 70.40 | 71.48 | 69.86 | 71.18 | 3,614,696 | +0.77(+1.09%) |
Aug 13, 2024 | 70.33 | 70.72 | 69.86 | 70.41 | 3,790,532 | +0.56(+0.80%) |
Aug 12, 2024 | 70.54 | 70.98 | 69.69 | 69.85 | 3,136,011 | -0.28(-0.40%) |
Aug 09, 2024 | 69.65 | 70.18 | 69.42 | 70.13 | 2,017,964 | +0.48(+0.69%) |
Aug 08, 2024 | 69.17 | 69.94 | 69.03 | 69.65 | 2,496,248 | +0.92(+1.34%) |
Aug 07, 2024 | 69.28 | 70.20 | 68.62 | 68.73 | 3,642,291 | +0.13(+0.19%) |
Aug 06, 2024 | 67.78 | 69.26 | 67.46 | 68.60 | 4,156,150 | +1.18(+1.76%) |
Aug 05, 2024 | 68.36 | 68.55 | 66.76 | 67.42 | 5,665,995 | -2.58(-3.68%) |
Aug 02, 2024 | 73.93 | 74.17 | 69.13 | 69.99 | 6,825,128 | -5.18(-6.89%) |