Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 90.45 | 90.85 | 87.28 | 88.17 | 1,997,541 | -1.98(-2.20%) |
Oct 04, 2024 | 89.95 | 90.86 | 89.03 | 90.15 | 1,289,717 | +0.86(+0.96%) |
Oct 03, 2024 | 87.70 | 89.46 | 87.35 | 89.29 | 1,536,567 | +1.14(+1.29%) |
Oct 02, 2024 | 87.87 | 89.64 | 87.78 | 88.15 | 1,870,846 | +0.94(+1.08%) |
Oct 01, 2024 | 85.25 | 88.16 | 84.95 | 87.21 | 1,804,061 | +1.41(+1.64%) |
Sep 30, 2024 | 85.68 | 85.97 | 84.99 | 85.80 | 1,462,769 | +0.16(+0.19%) |
Sep 27, 2024 | 85.44 | 86.70 | 85.16 | 85.64 | 1,000,535 | +0.63(+0.74%) |
Sep 26, 2024 | 83.85 | 85.21 | 83.82 | 85.01 | 1,661,056 | +1.17(+1.40%) |
Sep 25, 2024 | 85.35 | 85.38 | 83.52 | 83.84 | 1,492,684 | -1.05(-1.24%) |
Sep 24, 2024 | 84.36 | 85.35 | 84.23 | 84.89 | 1,709,833 | +1.62(+1.95%) |
Sep 23, 2024 | 81.83 | 83.58 | 81.58 | 83.27 | 1,581,664 | +1.66(+2.03%) |
Sep 20, 2024 | 82.53 | 82.90 | 81.52 | 81.61 | 5,249,607 | -1.52(-1.83%) |
Sep 19, 2024 | 83.00 | 84.04 | 82.50 | 83.13 | 2,667,144 | +1.64(+2.01%) |
Sep 18, 2024 | 81.93 | 82.81 | 81.32 | 81.49 | 1,369,119 | +0.02(+0.02%) |
Sep 17, 2024 | 79.95 | 81.71 | 79.89 | 81.47 | 1,564,167 | +1.74(+2.18%) |
Sep 16, 2024 | 79.21 | 80.43 | 79.21 | 79.73 | 1,304,887 | +0.58(+0.73%) |
Sep 13, 2024 | 78.51 | 79.77 | 78.33 | 79.15 | 1,279,871 | +1.45(+1.87%) |
Sep 12, 2024 | 77.49 | 78.68 | 77.49 | 77.70 | 1,494,039 | +0.25(+0.32%) |
Sep 11, 2024 | 76.99 | 77.68 | 76.11 | 77.45 | 1,462,499 | +0.67(+0.87%) |
Sep 10, 2024 | 78.33 | 78.42 | 76.47 | 76.78 | 1,552,768 | -1.69(-2.15%) |
Sep 09, 2024 | 78.36 | 79.29 | 77.63 | 78.47 | 1,484,508 | -0.09(-0.11%) |
Sep 06, 2024 | 78.39 | 79.69 | 78.01 | 78.56 | 1,444,251 | +0.02(+0.03%) |
Sep 05, 2024 | 80.50 | 80.83 | 78.42 | 78.54 | 1,363,060 | -1.59(-1.98%) |
Sep 04, 2024 | 79.82 | 80.87 | 79.82 | 80.13 | 1,337,667 | +1.02(+1.29%) |
Sep 03, 2024 | 82.17 | 82.23 | 78.38 | 79.11 | 2,946,399 | -3.98(-4.79%) |
Aug 30, 2024 | 82.86 | 83.31 | 82.19 | 83.09 | 1,772,226 | +0.16(+0.19%) |
Aug 29, 2024 | 82.34 | 83.44 | 81.89 | 82.93 | 1,380,340 | +1.08(+1.32%) |
Aug 28, 2024 | 81.10 | 82.26 | 81.00 | 81.85 | 1,308,905 | +0.23(+0.28%) |
Aug 27, 2024 | 81.49 | 81.87 | 81.17 | 81.62 | 1,299,975 | -0.02(-0.02%) |
Aug 26, 2024 | 80.53 | 81.97 | 80.09 | 81.64 | 1,180,585 | +1.23(+1.53%) |
Aug 23, 2024 | 79.37 | 80.68 | 79.11 | 80.41 | 1,249,246 | +1.53(+1.94%) |
Aug 22, 2024 | 80.09 | 80.17 | 78.55 | 78.88 | 1,457,145 | -1.25(-1.56%) |
Aug 21, 2024 | 80.60 | 80.99 | 79.98 | 80.13 | 1,252,136 | +0.07(+0.09%) |
Aug 20, 2024 | 80.95 | 81.30 | 79.99 | 80.06 | 1,186,662 | -1.08(-1.33%) |
Aug 19, 2024 | 81.23 | 81.78 | 80.90 | 81.14 | 863,833 | +0.17(+0.21%) |
Aug 16, 2024 | 80.65 | 81.36 | 79.47 | 80.97 | 1,777,141 | +1.19(+1.49%) |
Aug 15, 2024 | 80.85 | 80.95 | 79.45 | 79.78 | 1,533,152 | -0.27(-0.34%) |
Aug 14, 2024 | 80.09 | 80.52 | 79.52 | 80.05 | 1,299,713 | -0.38(-0.47%) |
Aug 13, 2024 | 80.30 | 81.15 | 79.53 | 80.43 | 1,291,518 | +0.08(+0.10%) |
Aug 12, 2024 | 79.50 | 81.33 | 79.46 | 80.35 | 2,228,683 | +1.05(+1.33%) |
Aug 09, 2024 | 79.18 | 79.36 | 77.23 | 79.29 | 1,563,798 | +0.26(+0.33%) |
Aug 08, 2024 | 76.71 | 79.13 | 75.06 | 79.04 | 3,000,703 | +6.19(+8.50%) |
Aug 07, 2024 | 74.02 | 74.76 | 72.77 | 72.84 | 2,895,034 | -0.10(-0.14%) |
Aug 06, 2024 | 72.55 | 73.13 | 71.70 | 72.94 | 1,834,357 | +0.54(+0.74%) |
Aug 05, 2024 | 71.77 | 72.54 | 71.03 | 72.41 | 1,598,147 | -0.36(-0.49%) |
Aug 02, 2024 | 74.59 | 74.76 | 71.35 | 72.77 | 1,763,832 | -2.56(-3.40%) |