Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 80.00 | 81.54 | 79.29 | 80.11 | 545,091 | +1.31(+1.66%) |
Oct 07, 2024 | 81.88 | 81.88 | 78.75 | 78.80 | 663,578 | -3.37(-4.10%) |
Oct 04, 2024 | 80.21 | 82.33 | 80.02 | 82.17 | 792,610 | +2.64(+3.32%) |
Oct 03, 2024 | 79.56 | 79.72 | 78.63 | 79.53 | 369,494 | -0.40(-0.50%) |
Oct 02, 2024 | 79.45 | 80.22 | 79.35 | 79.93 | 477,086 | +0.21(+0.26%) |
Oct 01, 2024 | 79.60 | 80.13 | 79.08 | 79.72 | 345,184 | +0.11(+0.14%) |
Sep 30, 2024 | 78.86 | 79.67 | 78.08 | 79.61 | 425,306 | +0.77(+0.98%) |
Sep 27, 2024 | 78.94 | 79.20 | 78.65 | 78.84 | 554,810 | -0.07(-0.09%) |
Sep 26, 2024 | 78.16 | 79.03 | 77.81 | 78.91 | 670,651 | +0.43(+0.54%) |
Sep 25, 2024 | 78.81 | 78.98 | 78.35 | 78.48 | 477,333 | -0.25(-0.32%) |
Sep 24, 2024 | 78.37 | 78.97 | 78.29 | 78.73 | 934,101 | +0.81(+1.03%) |
Sep 23, 2024 | 77.69 | 78.17 | 77.48 | 77.93 | 440,959 | +0.45(+0.58%) |
Sep 20, 2024 | 77.77 | 78.01 | 77.18 | 77.48 | 752,195 | -0.29(-0.37%) |
Sep 19, 2024 | 79.33 | 79.33 | 77.68 | 77.77 | 776,205 | -1.13(-1.44%) |
Sep 18, 2024 | 79.07 | 79.36 | 78.58 | 78.90 | 465,473 | -0.08(-0.10%) |
Sep 17, 2024 | 79.20 | 79.39 | 78.56 | 78.98 | 430,633 | -0.19(-0.24%) |
Sep 16, 2024 | 77.78 | 79.18 | 77.78 | 79.17 | 595,893 | +1.93(+2.50%) |
Sep 13, 2024 | 76.19 | 77.53 | 76.04 | 77.24 | 527,505 | +1.37(+1.81%) |
Sep 12, 2024 | 75.19 | 75.94 | 75.00 | 75.87 | 416,036 | +0.73(+0.97%) |
Sep 11, 2024 | 75.81 | 75.92 | 74.27 | 75.14 | 579,235 | -0.90(-1.18%) |
Sep 10, 2024 | 76.71 | 77.01 | 75.79 | 76.04 | 449,430 | -0.39(-0.51%) |
Sep 09, 2024 | 76.38 | 76.93 | 75.73 | 76.42 | 782,361 | +0.15(+0.20%) |
Sep 06, 2024 | 76.78 | 77.42 | 76.19 | 76.27 | 418,074 | -0.60(-0.78%) |
Sep 05, 2024 | 78.64 | 78.64 | 76.75 | 76.87 | 509,357 | -1.19(-1.53%) |
Sep 04, 2024 | 79.14 | 79.60 | 78.02 | 78.06 | 601,644 | -0.87(-1.10%) |
Sep 03, 2024 | 79.21 | 80.05 | 78.76 | 78.93 | 500,431 | -0.51(-0.64%) |
Aug 30, 2024 | 79.14 | 79.52 | 78.91 | 79.44 | 488,909 | +0.21(+0.26%) |
Aug 29, 2024 | 78.32 | 79.56 | 77.58 | 79.23 | 470,099 | +1.13(+1.45%) |
Aug 28, 2024 | 77.02 | 78.12 | 77.01 | 78.09 | 422,679 | +1.09(+1.42%) |
Aug 27, 2024 | 76.34 | 77.05 | 76.34 | 77.00 | 322,547 | +0.81(+1.06%) |
Aug 26, 2024 | 76.57 | 77.02 | 76.10 | 76.19 | 296,158 | +0.02(+0.03%) |
Aug 23, 2024 | 75.83 | 76.42 | 75.48 | 76.17 | 393,950 | +0.39(+0.51%) |
Aug 22, 2024 | 75.25 | 75.80 | 74.93 | 75.79 | 510,567 | +0.50(+0.66%) |
Aug 21, 2024 | 74.52 | 75.57 | 73.86 | 75.29 | 591,471 | +1.15(+1.56%) |
Aug 20, 2024 | 74.71 | 74.75 | 73.99 | 74.14 | 440,222 | -0.64(-0.85%) |
Aug 19, 2024 | 74.58 | 75.16 | 74.53 | 74.77 | 379,880 | +0.18(+0.24%) |
Aug 16, 2024 | 74.56 | 75.01 | 74.25 | 74.59 | 561,760 | +0.14(+0.19%) |
Aug 15, 2024 | 74.29 | 74.61 | 73.64 | 74.45 | 466,130 | +1.05(+1.44%) |
Aug 14, 2024 | 73.12 | 73.66 | 73.12 | 73.40 | 300,842 | +0.61(+0.83%) |
Aug 13, 2024 | 73.52 | 73.52 | 72.45 | 72.79 | 435,864 | -0.33(-0.45%) |
Aug 12, 2024 | 73.75 | 74.28 | 73.10 | 73.12 | 365,499 | -0.58(-0.78%) |
Aug 09, 2024 | 73.08 | 73.80 | 72.64 | 73.70 | 407,654 | +0.87(+1.19%) |
Aug 08, 2024 | 71.41 | 73.11 | 71.40 | 72.83 | 519,541 | +1.45(+2.03%) |
Aug 07, 2024 | 72.26 | 72.73 | 71.25 | 71.38 | 468,411 | -0.16(-0.22%) |
Aug 06, 2024 | 71.78 | 72.83 | 71.51 | 71.54 | 467,165 | +0.31(+0.43%) |
Aug 05, 2024 | 71.94 | 71.94 | 69.77 | 71.23 | 609,444 | -1.90(-2.60%) |
Aug 02, 2024 | 73.41 | 74.11 | 72.99 | 73.13 | 586,725 | -1.10(-1.49%) |