Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 91.96 | 93.01 | 91.19 | 92.74 | 311,892 | +1.42(+1.55%) |
Oct 11, 2024 | 88.68 | 91.49 | 88.68 | 91.32 | 272,024 | +2.64(+2.98%) |
Oct 10, 2024 | 86.24 | 88.73 | 86.00 | 88.68 | 308,914 | +1.33(+1.52%) |
Oct 09, 2024 | 87.16 | 88.89 | 86.74 | 87.35 | 299,147 | +0.78(+0.90%) |
Oct 08, 2024 | 86.61 | 87.80 | 86.21 | 86.57 | 307,640 | +0.99(+1.16%) |
Oct 07, 2024 | 85.02 | 86.25 | 84.51 | 85.58 | 235,859 | +0.41(+0.48%) |
Oct 04, 2024 | 84.17 | 86.00 | 83.87 | 85.17 | 338,931 | +1.66(+1.99%) |
Oct 03, 2024 | 84.39 | 85.31 | 82.81 | 83.51 | 160,200 | -1.22(-1.44%) |
Oct 02, 2024 | 83.41 | 85.13 | 83.00 | 84.73 | 217,453 | +0.75(+0.89%) |
Oct 01, 2024 | 84.62 | 84.99 | 82.99 | 83.98 | 221,653 | -1.04(-1.22%) |
Sep 30, 2024 | 83.82 | 85.30 | 83.56 | 85.02 | 287,550 | +0.74(+0.88%) |
Sep 27, 2024 | 84.07 | 85.23 | 82.64 | 84.28 | 320,531 | +0.38(+0.45%) |
Sep 26, 2024 | 84.00 | 84.84 | 82.45 | 83.90 | 648,669 | +1.84(+2.24%) |
Sep 25, 2024 | 83.91 | 84.29 | 81.91 | 82.06 | 423,409 | -1.53(-1.83%) |
Sep 24, 2024 | 82.02 | 84.03 | 82.02 | 83.59 | 220,264 | +1.39(+1.68%) |
Sep 23, 2024 | 82.07 | 83.00 | 81.31 | 82.20 | 219,417 | +0.31(+0.38%) |
Sep 20, 2024 | 80.63 | 82.26 | 79.48 | 81.89 | 999,244 | +0.87(+1.07%) |
Sep 19, 2024 | 82.00 | 83.18 | 80.47 | 81.02 | 398,144 | +1.01(+1.26%) |
Sep 18, 2024 | 79.00 | 81.53 | 78.56 | 80.01 | 287,422 | +1.14(+1.45%) |
Sep 17, 2024 | 80.00 | 81.48 | 78.38 | 78.87 | 438,567 | -0.75(-0.94%) |
Sep 16, 2024 | 78.39 | 79.73 | 78.00 | 79.62 | 260,987 | +1.36(+1.74%) |
Sep 13, 2024 | 76.85 | 79.06 | 76.40 | 78.26 | 474,559 | +2.86(+3.79%) |
Sep 12, 2024 | 75.45 | 76.44 | 73.91 | 75.40 | 398,497 | +0.95(+1.28%) |
Sep 11, 2024 | 74.09 | 74.91 | 72.70 | 74.45 | 332,278 | -0.26(-0.35%) |
Sep 10, 2024 | 76.18 | 76.44 | 74.11 | 74.71 | 387,888 | -1.22(-1.61%) |
Sep 09, 2024 | 76.25 | 77.22 | 75.59 | 75.93 | 391,617 | +0.45(+0.60%) |
Sep 06, 2024 | 75.15 | 76.45 | 75.04 | 75.48 | 301,230 | +0.07(+0.09%) |
Sep 05, 2024 | 75.35 | 77.00 | 74.81 | 75.41 | 339,385 | +0.57(+0.76%) |
Sep 04, 2024 | 74.98 | 75.83 | 74.10 | 74.84 | 140,412 | -0.46(-0.61%) |
Sep 03, 2024 | 76.76 | 77.47 | 75.24 | 75.30 | 293,542 | -2.24(-2.89%) |
Aug 30, 2024 | 76.34 | 77.67 | 76.02 | 77.54 | 226,480 | +1.67(+2.20%) |
Aug 29, 2024 | 75.09 | 76.69 | 74.82 | 75.87 | 203,738 | +1.49(+2.00%) |
Aug 28, 2024 | 75.00 | 75.69 | 74.34 | 74.38 | 170,812 | -1.08(-1.43%) |
Aug 27, 2024 | 75.68 | 76.10 | 75.00 | 75.46 | 203,507 | -0.22(-0.29%) |
Aug 26, 2024 | 76.46 | 76.86 | 75.25 | 75.68 | 318,608 | -0.61(-0.80%) |
Aug 23, 2024 | 74.95 | 76.68 | 74.72 | 76.29 | 214,126 | +1.88(+2.53%) |
Aug 22, 2024 | 74.45 | 75.26 | 73.73 | 74.41 | 192,197 | -0.03(-0.04%) |
Aug 21, 2024 | 73.50 | 74.68 | 73.17 | 74.44 | 218,770 | +1.30(+1.78%) |
Aug 20, 2024 | 73.74 | 73.92 | 72.55 | 73.14 | 232,770 | -0.79(-1.07%) |
Aug 19, 2024 | 72.85 | 74.19 | 72.50 | 73.93 | 344,582 | +1.44(+1.99%) |
Aug 16, 2024 | 74.42 | 74.77 | 72.09 | 72.49 | 552,243 | -1.93(-2.59%) |
Aug 15, 2024 | 74.07 | 75.99 | 73.41 | 74.42 | 319,622 | +2.29(+3.17%) |
Aug 14, 2024 | 73.48 | 73.95 | 72.06 | 72.13 | 237,712 | -0.84(-1.15%) |
Aug 13, 2024 | 72.58 | 73.34 | 72.34 | 72.97 | 271,460 | +0.81(+1.12%) |
Aug 12, 2024 | 72.73 | 73.29 | 71.86 | 72.16 | 304,213 | -0.78(-1.07%) |
Aug 09, 2024 | 73.46 | 73.92 | 72.24 | 72.94 | 234,831 | -0.44(-0.60%) |
Aug 08, 2024 | 71.89 | 73.54 | 71.09 | 73.38 | 247,817 | +2.93(+4.16%) |
Aug 07, 2024 | 73.77 | 74.29 | 70.33 | 70.45 | 314,802 | -1.87(-2.59%) |
Aug 06, 2024 | 69.11 | 73.11 | 68.32 | 72.32 | 492,973 | +4.24(+6.23%) |
Aug 05, 2024 | 65.61 | 69.92 | 64.61 | 68.08 | 533,550 | -3.73(-5.19%) |
Aug 02, 2024 | 73.76 | 73.79 | 70.74 | 71.81 | 459,446 | -4.41(-5.79%) |
|