Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 80.83 | 80.83 | 80.10 | 80.25 | 20,812 | -0.82(-1.01%) |
Oct 02, 2024 | 81.28 | 81.40 | 80.81 | 81.07 | 22,279 | -0.50(-0.61%) |
Oct 01, 2024 | 81.37 | 82.05 | 80.69 | 81.57 | 30,152 | -0.21(-0.26%) |
Sep 30, 2024 | 82.15 | 82.15 | 81.11 | 81.78 | 47,280 | -0.27(-0.33%) |
Sep 27, 2024 | 82.66 | 83.26 | 81.55 | 82.05 | 27,765 | -0.10(-0.12%) |
Sep 26, 2024 | 81.94 | 82.68 | 81.18 | 82.15 | 35,528 | +0.60(+0.74%) |
Sep 25, 2024 | 82.35 | 82.35 | 80.95 | 81.55 | 37,178 | -0.51(-0.62%) |
Sep 24, 2024 | 82.48 | 82.65 | 81.73 | 82.06 | 30,679 | -0.71(-0.86%) |
Sep 23, 2024 | 81.39 | 82.77 | 80.97 | 82.77 | 43,134 | +1.69(+2.08%) |
Sep 20, 2024 | 82.00 | 82.60 | 80.77 | 81.08 | 227,217 | -1.02(-1.24%) |
Sep 19, 2024 | 83.41 | 83.41 | 81.52 | 82.10 | 45,707 | -0.51(-0.62%) |
Sep 18, 2024 | 83.20 | 84.05 | 82.14 | 82.61 | 45,832 | -0.20(-0.24%) |
Sep 17, 2024 | 82.69 | 83.44 | 82.33 | 82.81 | 44,918 | +0.45(+0.55%) |
Sep 16, 2024 | 82.47 | 83.12 | 82.22 | 82.36 | 35,719 | -0.31(-0.37%) |
Sep 13, 2024 | 82.54 | 83.38 | 82.00 | 82.67 | 34,917 | +1.00(+1.22%) |
Sep 12, 2024 | 81.19 | 82.20 | 81.19 | 81.67 | 27,839 | +1.04(+1.29%) |
Sep 11, 2024 | 81.87 | 81.87 | 79.66 | 80.63 | 48,867 | -1.78(-2.16%) |
Sep 10, 2024 | 82.38 | 82.86 | 82.18 | 82.41 | 30,610 | -0.39(-0.47%) |
Sep 09, 2024 | 83.41 | 85.38 | 82.40 | 82.80 | 47,061 | -0.75(-0.90%) |
Sep 06, 2024 | 84.41 | 84.61 | 83.28 | 83.55 | 33,287 | -0.80(-0.95%) |
Sep 05, 2024 | 86.34 | 86.34 | 84.12 | 84.35 | 62,199 | -1.49(-1.74%) |
Sep 04, 2024 | 85.81 | 86.29 | 85.10 | 85.84 | 40,787 | -0.16(-0.19%) |
Sep 03, 2024 | 87.22 | 87.22 | 85.84 | 86.00 | 48,596 | -1.65(-1.88%) |
Aug 30, 2024 | 87.91 | 87.91 | 86.90 | 87.65 | 45,647 | -0.26(-0.29%) |
Aug 29, 2024 | 87.53 | 88.55 | 86.78 | 87.91 | 48,037 | +1.17(+1.35%) |
Aug 28, 2024 | 85.23 | 87.07 | 85.23 | 86.74 | 44,674 | +1.58(+1.86%) |
Aug 27, 2024 | 84.80 | 85.37 | 84.55 | 85.16 | 31,732 | +0.02(+0.02%) |
Aug 26, 2024 | 84.90 | 86.51 | 84.90 | 85.14 | 40,915 | +0.18(+0.21%) |
Aug 23, 2024 | 83.36 | 85.76 | 83.36 | 84.96 | 131,898 | +1.70(+2.04%) |
Aug 22, 2024 | 82.30 | 83.50 | 81.68 | 83.26 | 40,146 | +1.13(+1.37%) |
Aug 21, 2024 | 81.74 | 82.18 | 81.06 | 82.13 | 20,117 | +0.87(+1.07%) |
Aug 20, 2024 | 82.09 | 82.09 | 80.70 | 81.26 | 23,200 | -0.60(-0.74%) |
Aug 19, 2024 | 82.26 | 82.26 | 81.39 | 81.86 | 25,936 | +0.17(+0.21%) |
Aug 16, 2024 | 80.98 | 81.93 | 80.12 | 81.69 | 42,945 | +1.21(+1.50%) |
Aug 15, 2024 | 80.27 | 81.00 | 79.86 | 80.48 | 40,262 | +1.26(+1.59%) |
Aug 14, 2024 | 78.61 | 79.36 | 78.16 | 79.23 | 35,056 | +1.07(+1.37%) |
Aug 13, 2024 | 78.86 | 78.95 | 76.96 | 78.16 | 53,227 | -0.12(-0.15%) |
Aug 12, 2024 | 80.06 | 80.06 | 77.53 | 78.28 | 37,051 | -1.33(-1.67%) |
Aug 09, 2024 | 78.06 | 79.73 | 77.81 | 79.60 | 137,016 | +1.56(+2.00%) |
Aug 08, 2024 | 80.17 | 80.30 | 77.83 | 78.04 | 74,609 | -1.16(-1.46%) |
Aug 07, 2024 | 77.97 | 79.54 | 77.21 | 79.20 | 99,552 | +1.71(+2.21%) |
Aug 06, 2024 | 78.91 | 79.28 | 77.26 | 77.48 | 55,563 | -1.62(-2.05%) |
Aug 05, 2024 | 79.19 | 79.27 | 76.91 | 79.11 | 60,829 | -2.27(-2.79%) |
Aug 02, 2024 | 80.30 | 82.27 | 80.30 | 81.37 | 66,309 | -1.03(-1.25%) |