Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 84.75 | 85.70 | 81.52 | 82.36 | 664,994 | -1.21(-1.45%) |
Oct 24, 2024 | 79.90 | 83.75 | 79.21 | 83.57 | 1,056,441 | +5.02(+6.39%) |
Oct 23, 2024 | 78.98 | 80.73 | 76.79 | 78.55 | 426,991 | -1.10(-1.38%) |
Oct 22, 2024 | 79.66 | 80.21 | 77.61 | 79.65 | 494,931 | +0.18(+0.23%) |
Oct 21, 2024 | 80.63 | 81.30 | 78.41 | 79.47 | 565,433 | -1.58(-1.95%) |
Oct 18, 2024 | 81.11 | 82.51 | 79.83 | 81.05 | 583,252 | +0.79(+0.98%) |
Oct 17, 2024 | 81.43 | 82.33 | 78.75 | 80.26 | 660,361 | -1.87(-2.28%) |
Oct 16, 2024 | 78.81 | 82.97 | 76.72 | 82.13 | 1,075,311 | +4.66(+6.02%) |
Oct 15, 2024 | 80.84 | 81.17 | 77.33 | 77.47 | 1,330,136 | -3.46(-4.28%) |
Oct 14, 2024 | 82.47 | 83.17 | 80.45 | 80.93 | 654,745 | -2.11(-2.54%) |
Oct 11, 2024 | 83.77 | 84.40 | 80.53 | 83.04 | 793,375 | -1.36(-1.61%) |
Oct 10, 2024 | 86.81 | 86.81 | 83.16 | 84.40 | 748,683 | -3.25(-3.71%) |
Oct 09, 2024 | 87.81 | 89.71 | 86.93 | 87.65 | 444,401 | -0.11(-0.13%) |
Oct 08, 2024 | 87.96 | 88.76 | 86.25 | 87.76 | 304,990 | -1.27(-1.43%) |
Oct 07, 2024 | 87.29 | 89.48 | 86.73 | 89.03 | 416,883 | +0.68(+0.77%) |
Oct 04, 2024 | 86.71 | 89.50 | 85.88 | 88.35 | 523,538 | +4.49(+5.35%) |
Oct 03, 2024 | 85.55 | 86.11 | 82.93 | 83.86 | 361,132 | -2.81(-3.24%) |
Oct 02, 2024 | 84.84 | 88.64 | 83.59 | 86.67 | 461,756 | +0.82(+0.96%) |
Oct 01, 2024 | 87.50 | 87.50 | 84.36 | 85.85 | 474,268 | -1.74(-1.99%) |
Sep 30, 2024 | 86.62 | 88.54 | 86.39 | 87.59 | 386,626 | +0.00(+0.00%) |
Sep 27, 2024 | 87.12 | 89.88 | 85.78 | 87.59 | 815,845 | +1.97(+2.30%) |
Sep 26, 2024 | 84.89 | 87.67 | 84.56 | 85.62 | 655,785 | +3.27(+3.97%) |
Sep 25, 2024 | 86.73 | 86.80 | 82.21 | 82.35 | 679,486 | -4.81(-5.52%) |
Sep 24, 2024 | 88.54 | 90.82 | 86.74 | 87.16 | 417,640 | +0.63(+0.73%) |
Sep 23, 2024 | 86.89 | 87.92 | 85.57 | 86.53 | 448,866 | +0.63(+0.73%) |
Sep 20, 2024 | 86.41 | 87.40 | 85.39 | 85.90 | 838,496 | -1.33(-1.52%) |
Sep 19, 2024 | 88.04 | 89.11 | 85.59 | 87.23 | 681,599 | +2.15(+2.53%) |
Sep 18, 2024 | 83.09 | 89.90 | 83.09 | 85.08 | 1,061,400 | +1.99(+2.39%) |
Sep 17, 2024 | 81.33 | 83.22 | 79.60 | 83.09 | 759,370 | +3.96(+5.00%) |
Sep 16, 2024 | 76.85 | 81.91 | 76.42 | 79.13 | 754,490 | +2.77(+3.63%) |
Sep 13, 2024 | 72.17 | 76.72 | 70.92 | 76.36 | 664,217 | +6.09(+8.67%) |
Sep 12, 2024 | 69.69 | 70.80 | 67.65 | 70.27 | 460,371 | +1.16(+1.68%) |
Sep 11, 2024 | 67.29 | 69.30 | 66.06 | 69.11 | 644,340 | +1.68(+2.49%) |
Sep 10, 2024 | 69.22 | 69.22 | 65.73 | 67.43 | 749,681 | -2.26(-3.24%) |
Sep 09, 2024 | 69.24 | 70.34 | 66.00 | 69.69 | 852,524 | +0.53(+0.77%) |
Sep 06, 2024 | 71.47 | 72.35 | 68.76 | 69.16 | 587,238 | -2.03(-2.85%) |
Sep 05, 2024 | 74.63 | 75.17 | 71.10 | 71.19 | 835,239 | -3.33(-4.47%) |
Sep 04, 2024 | 75.00 | 78.55 | 74.41 | 74.52 | 743,249 | -0.79(-1.05%) |
Sep 03, 2024 | 80.40 | 80.98 | 75.15 | 75.31 | 972,455 | -6.68(-8.15%) |
Aug 30, 2024 | 83.45 | 83.69 | 81.48 | 81.99 | 322,255 | -0.65(-0.79%) |
Aug 29, 2024 | 82.01 | 83.77 | 81.33 | 82.64 | 324,664 | +1.31(+1.61%) |
Aug 28, 2024 | 85.50 | 86.57 | 81.26 | 81.33 | 675,349 | -4.91(-5.69%) |
Aug 27, 2024 | 87.60 | 87.77 | 85.32 | 86.24 | 526,555 | -2.79(-3.13%) |
Aug 26, 2024 | 88.98 | 90.11 | 87.85 | 89.03 | 367,578 | +1.11(+1.26%) |
Aug 23, 2024 | 86.17 | 89.28 | 85.09 | 87.92 | 446,204 | +3.03(+3.57%) |
Aug 22, 2024 | 90.69 | 91.04 | 84.50 | 84.89 | 432,226 | -6.35(-6.96%) |
Aug 21, 2024 | 90.00 | 91.65 | 88.64 | 91.24 | 278,918 | +2.26(+2.54%) |
Aug 20, 2024 | 88.89 | 90.17 | 87.56 | 88.98 | 179,381 | +0.09(+0.10%) |
Aug 19, 2024 | 88.08 | 90.19 | 87.52 | 88.89 | 297,550 | +1.39(+1.59%) |
Aug 16, 2024 | 87.35 | 88.55 | 86.69 | 87.50 | 230,256 | -0.23(-0.26%) |
Aug 15, 2024 | 87.11 | 89.56 | 86.76 | 87.73 | 335,254 | +3.41(+4.04%) |
Aug 14, 2024 | 85.27 | 85.53 | 82.90 | 84.32 | 447,037 | -0.31(-0.37%) |
Aug 13, 2024 | 83.64 | 85.12 | 82.35 | 84.63 | 396,357 | +1.52(+1.83%) |
Aug 12, 2024 | 86.41 | 86.49 | 82.25 | 83.11 | 695,261 | -3.85(-4.43%) |
Aug 09, 2024 | 88.10 | 88.56 | 84.93 | 86.96 | 454,982 | -2.33(-2.61%) |
Aug 08, 2024 | 88.33 | 91.74 | 88.20 | 89.29 | 1,496,555 | +2.36(+2.71%) |
Aug 07, 2024 | 88.08 | 90.38 | 84.74 | 86.93 | 1,790,058 | +0.66(+0.77%) |
Aug 06, 2024 | 87.00 | 89.78 | 83.32 | 86.27 | 1,355,707 | +2.31(+2.75%) |
Aug 05, 2024 | 79.99 | 86.75 | 79.03 | 83.96 | 1,253,508 | -0.48(-0.57%) |
Aug 02, 2024 | 92.11 | 92.11 | 84.36 | 84.44 | 1,137,943 | -10.06(-10.65%) |