Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 80.37 | 81.35 | 79.94 | 80.35 | 9,745 | -0.15(-0.19%) |
Oct 03, 2024 | 80.55 | 81.09 | 79.39 | 80.50 | 9,529 | -0.51(-0.63%) |
Oct 02, 2024 | 80.71 | 81.50 | 80.71 | 81.01 | 4,730 | +0.31(+0.38%) |
Oct 01, 2024 | 80.61 | 81.50 | 80.61 | 80.70 | 6,407 | -0.20(-0.25%) |
Sep 30, 2024 | 81.47 | 81.47 | 79.75 | 80.90 | 10,236 | -0.50(-0.61%) |
Sep 27, 2024 | 80.64 | 81.88 | 80.64 | 81.40 | 6,646 | +1.28(+1.60%) |
Sep 26, 2024 | 80.02 | 80.85 | 79.55 | 80.12 | 10,085 | +0.44(+0.55%) |
Sep 25, 2024 | 79.02 | 79.79 | 79.02 | 79.68 | 6,869 | +0.70(+0.89%) |
Sep 24, 2024 | 79.98 | 80.00 | 78.93 | 78.98 | 8,362 | -0.98(-1.23%) |
Sep 23, 2024 | 78.65 | 79.96 | 78.52 | 79.96 | 16,109 | +2.41(+3.11%) |
Sep 20, 2024 | 81.05 | 81.05 | 76.70 | 77.55 | 31,205 | -3.68(-4.53%) |
Sep 19, 2024 | 79.92 | 81.23 | 79.48 | 81.23 | 23,990 | +1.62(+2.03%) |
Sep 18, 2024 | 79.80 | 81.07 | 79.43 | 79.61 | 7,338 | -0.58(-0.72%) |
Sep 17, 2024 | 80.00 | 81.52 | 80.00 | 80.19 | 7,803 | +0.36(+0.45%) |
Sep 16, 2024 | 74.60 | 79.83 | 74.60 | 79.83 | 5,711 | +1.84(+2.36%) |
Sep 13, 2024 | 77.61 | 78.88 | 76.40 | 77.99 | 7,051 | +0.53(+0.68%) |
Sep 12, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 2,141 | +0.98(+1.28%) |
Sep 11, 2024 | 76.72 | 77.25 | 76.23 | 76.48 | 5,675 | -0.62(-0.80%) |
Sep 10, 2024 | 76.50 | 77.50 | 76.50 | 77.10 | 3,893 | +0.87(+1.14%) |
Sep 09, 2024 | 77.20 | 77.20 | 76.23 | 76.23 | 6,002 | -0.65(-0.85%) |
Sep 06, 2024 | 76.50 | 77.50 | 76.01 | 76.88 | 5,819 | +1.07(+1.41%) |
Sep 05, 2024 | 77.00 | 77.00 | 75.81 | 75.81 | 2,749 | -1.18(-1.53%) |
Sep 04, 2024 | 76.91 | 76.99 | 76.30 | 76.99 | 3,571 | +0.08(+0.10%) |
Sep 03, 2024 | 77.62 | 77.62 | 76.27 | 76.91 | 6,193 | -0.92(-1.18%) |
Aug 30, 2024 | 77.00 | 77.83 | 76.75 | 77.83 | 6,102 | +0.75(+0.97%) |
Aug 29, 2024 | 76.60 | 77.08 | 76.25 | 77.08 | 7,707 | +0.80(+1.05%) |
Aug 28, 2024 | 75.50 | 76.28 | 75.45 | 76.28 | 5,071 | +0.93(+1.23%) |
Aug 27, 2024 | 76.50 | 76.92 | 75.00 | 75.35 | 7,647 | -1.97(-2.55%) |
Aug 26, 2024 | 77.93 | 77.93 | 75.85 | 77.32 | 14,908 | -0.71(-0.91%) |
Aug 23, 2024 | 74.77 | 78.03 | 74.77 | 78.03 | 10,117 | +3.48(+4.66%) |
Aug 22, 2024 | 74.47 | 74.77 | 74.47 | 74.55 | 4,879 | +0.04(+0.05%) |
Aug 21, 2024 | 73.80 | 74.51 | 73.52 | 74.51 | 5,220 | +0.52(+0.70%) |
Aug 20, 2024 | 73.98 | 74.00 | 73.98 | 74.00 | 4,158 | +0.00(+0.00%) |
Aug 19, 2024 | 73.26 | 74.00 | 73.26 | 74.00 | 5,040 | +1.32(+1.82%) |
Aug 16, 2024 | 74.33 | 74.33 | 72.67 | 72.67 | 18,073 | -1.61(-2.17%) |
Aug 15, 2024 | 72.81 | 74.28 | 72.54 | 74.28 | 9,089 | +2.26(+3.13%) |
Aug 14, 2024 | 72.60 | 73.02 | 72.03 | 72.03 | 3,541 | -0.50(-0.69%) |
Aug 13, 2024 | 72.18 | 72.94 | 72.06 | 72.53 | 3,994 | +1.03(+1.45%) |
Aug 12, 2024 | 72.54 | 72.54 | 71.49 | 71.49 | 5,919 | -0.89(-1.24%) |
Aug 09, 2024 | 72.54 | 72.58 | 71.31 | 72.39 | 8,250 | +0.20(+0.28%) |
Aug 08, 2024 | 70.40 | 73.03 | 69.60 | 72.19 | 12,760 | +2.78(+4.01%) |
Aug 07, 2024 | 70.30 | 70.30 | 69.41 | 69.41 | 3,129 | +0.26(+0.37%) |
Aug 06, 2024 | 69.33 | 71.08 | 68.63 | 69.15 | 6,868 | +0.33(+0.48%) |
Aug 05, 2024 | 69.75 | 71.19 | 68.68 | 68.82 | 9,997 | -1.29(-1.84%) |
Aug 02, 2024 | 72.09 | 72.54 | 70.11 | 70.11 | 4,967 | -3.96(-5.35%) |