Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 83.50 | 83.50 | 80.94 | 82.11 | 127,305 | -0.39(-0.47%) |
Oct 07, 2024 | 81.94 | 82.81 | 80.65 | 82.50 | 199,564 | -0.25(-0.30%) |
Oct 04, 2024 | 82.55 | 83.07 | 81.57 | 82.75 | 178,547 | +1.54(+1.90%) |
Oct 03, 2024 | 81.12 | 82.01 | 80.61 | 81.21 | 154,697 | -0.58(-0.71%) |
Oct 02, 2024 | 83.11 | 83.71 | 81.70 | 81.79 | 226,839 | -1.32(-1.59%) |
Oct 01, 2024 | 85.80 | 85.80 | 82.44 | 83.11 | 345,231 | -2.74(-3.19%) |
Sep 30, 2024 | 84.74 | 87.11 | 84.47 | 85.85 | 614,451 | +1.11(+1.31%) |
Sep 27, 2024 | 83.92 | 85.44 | 83.38 | 84.74 | 254,928 | +2.14(+2.59%) |
Sep 26, 2024 | 85.27 | 85.55 | 82.50 | 82.60 | 906,614 | -1.89(-2.24%) |
Sep 25, 2024 | 85.32 | 86.37 | 84.31 | 84.49 | 766,654 | -0.41(-0.48%) |
Sep 24, 2024 | 83.71 | 85.43 | 82.22 | 84.90 | 426,879 | +2.04(+2.46%) |
Sep 23, 2024 | 86.28 | 88.42 | 82.49 | 82.86 | 774,356 | -4.32(-4.96%) |
Sep 20, 2024 | 81.89 | 87.18 | 81.05 | 87.18 | 3,000,596 | +5.07(+6.17%) |
Sep 19, 2024 | 82.00 | 82.39 | 80.68 | 82.11 | 202,832 | +2.22(+2.78%) |
Sep 18, 2024 | 79.69 | 81.91 | 78.60 | 79.89 | 207,342 | +0.64(+0.81%) |
Sep 17, 2024 | 78.67 | 81.23 | 78.14 | 79.25 | 191,947 | +1.30(+1.67%) |
Sep 16, 2024 | 77.06 | 78.34 | 76.58 | 77.95 | 179,085 | +1.03(+1.34%) |
Sep 13, 2024 | 75.86 | 77.33 | 75.72 | 76.92 | 151,618 | +2.14(+2.86%) |
Sep 12, 2024 | 74.41 | 75.86 | 73.38 | 74.78 | 144,852 | +1.10(+1.49%) |
Sep 11, 2024 | 73.16 | 73.69 | 71.70 | 73.68 | 170,950 | -0.36(-0.49%) |
Sep 10, 2024 | 74.96 | 74.96 | 73.11 | 74.04 | 188,246 | -0.42(-0.56%) |
Sep 09, 2024 | 74.07 | 74.92 | 72.24 | 74.46 | 242,359 | -0.09(-0.12%) |
Sep 06, 2024 | 76.43 | 76.72 | 74.25 | 74.55 | 178,951 | -1.54(-2.02%) |
Sep 05, 2024 | 75.61 | 76.88 | 74.84 | 76.09 | 185,928 | +0.93(+1.24%) |
Sep 04, 2024 | 75.29 | 76.69 | 74.95 | 75.16 | 131,799 | -0.78(-1.03%) |
Sep 03, 2024 | 78.26 | 78.74 | 75.00 | 75.94 | 222,859 | -3.15(-3.98%) |
Aug 30, 2024 | 78.18 | 79.09 | 77.80 | 79.09 | 185,322 | +0.93(+1.19%) |
Aug 29, 2024 | 78.14 | 79.55 | 77.66 | 78.16 | 192,946 | +0.81(+1.05%) |
Aug 28, 2024 | 77.03 | 78.66 | 76.91 | 77.35 | 161,187 | -0.17(-0.22%) |
Aug 27, 2024 | 78.40 | 78.53 | 76.88 | 77.52 | 241,702 | -1.74(-2.20%) |
Aug 26, 2024 | 79.58 | 81.06 | 78.19 | 79.26 | 270,937 | +0.34(+0.43%) |
Aug 23, 2024 | 77.34 | 79.83 | 76.78 | 78.92 | 187,615 | +2.15(+2.80%) |
Aug 22, 2024 | 76.99 | 77.39 | 76.25 | 76.77 | 175,579 | -0.37(-0.48%) |
Aug 21, 2024 | 76.95 | 77.53 | 75.50 | 77.14 | 166,296 | +1.10(+1.45%) |
Aug 20, 2024 | 76.33 | 77.43 | 75.80 | 76.04 | 189,308 | -0.80(-1.04%) |
Aug 19, 2024 | 77.16 | 77.59 | 76.26 | 76.84 | 115,892 | +0.26(+0.34%) |
Aug 16, 2024 | 76.85 | 77.64 | 75.95 | 76.58 | 215,025 | -0.37(-0.48%) |
Aug 15, 2024 | 77.94 | 78.99 | 75.79 | 76.95 | 192,988 | +0.57(+0.75%) |
Aug 14, 2024 | 75.46 | 76.78 | 74.83 | 76.38 | 238,029 | +1.15(+1.53%) |
Aug 13, 2024 | 75.48 | 75.48 | 73.53 | 75.23 | 253,604 | +0.00(+0.00%) |
Aug 12, 2024 | 73.40 | 76.31 | 73.19 | 75.23 | 478,147 | -0.55(-0.73%) |
Aug 09, 2024 | 73.90 | 76.02 | 71.42 | 75.78 | 388,240 | +8.20(+12.13%) |
Aug 08, 2024 | 66.28 | 67.72 | 66.01 | 67.58 | 176,763 | +1.68(+2.55%) |
Aug 07, 2024 | 68.03 | 68.23 | 65.55 | 65.90 | 246,485 | -1.61(-2.38%) |
Aug 06, 2024 | 65.21 | 68.95 | 65.21 | 67.51 | 241,396 | +1.78(+2.71%) |
Aug 05, 2024 | 65.46 | 66.13 | 64.36 | 65.73 | 219,277 | -3.43(-4.96%) |
Aug 02, 2024 | 69.57 | 70.20 | 67.78 | 69.16 | 219,819 | -2.81(-3.90%) |