Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 82.26 | 82.43 | 81.71 | 81.78 | 23,787 | -0.63(-0.76%) |
Oct 04, 2024 | 82.53 | 82.84 | 81.81 | 82.41 | 36,673 | +0.78(+0.96%) |
Oct 03, 2024 | 81.40 | 82.10 | 81.30 | 81.63 | 25,901 | -0.04(-0.05%) |
Oct 02, 2024 | 81.28 | 81.85 | 80.93 | 81.67 | 97,984 | +0.07(+0.09%) |
Oct 01, 2024 | 82.74 | 82.89 | 81.17 | 81.60 | 34,205 | -1.03(-1.25%) |
Sep 30, 2024 | 82.07 | 82.76 | 81.83 | 82.63 | 30,085 | +0.14(+0.17%) |
Sep 27, 2024 | 83.15 | 83.15 | 82.31 | 82.49 | 22,627 | -0.49(-0.59%) |
Sep 26, 2024 | 83.52 | 83.80 | 82.53 | 82.98 | 31,444 | +0.38(+0.46%) |
Sep 25, 2024 | 82.47 | 82.82 | 82.41 | 82.60 | 102,590 | +0.37(+0.45%) |
Sep 24, 2024 | 82.19 | 82.41 | 81.66 | 82.23 | 33,601 | +0.28(+0.34%) |
Sep 23, 2024 | 81.89 | 82.09 | 81.83 | 81.95 | 27,402 | +0.16(+0.20%) |
Sep 20, 2024 | 82.04 | 82.06 | 81.42 | 81.79 | 40,297 | -0.37(-0.44%) |
Sep 19, 2024 | 82.15 | 82.70 | 82.06 | 82.16 | 51,985 | +1.73(+2.14%) |
Sep 18, 2024 | 81.15 | 81.60 | 80.43 | 80.43 | 23,991 | -0.54(-0.67%) |
Sep 17, 2024 | 81.60 | 81.69 | 80.70 | 80.97 | 35,893 | +0.00(+0.00%) |
Sep 16, 2024 | 80.80 | 81.15 | 80.67 | 80.97 | 31,111 | +0.01(+0.01%) |
Sep 13, 2024 | 80.67 | 81.21 | 80.67 | 80.96 | 26,454 | +0.29(+0.36%) |
Sep 12, 2024 | 79.93 | 80.74 | 79.62 | 80.67 | 27,586 | +0.89(+1.12%) |
Sep 11, 2024 | 78.28 | 79.87 | 77.05 | 79.78 | 40,426 | +1.55(+1.98%) |
Sep 10, 2024 | 77.89 | 78.23 | 77.24 | 78.23 | 104,369 | +0.73(+0.94%) |
Sep 09, 2024 | 77.12 | 77.67 | 76.88 | 77.50 | 101,902 | +1.11(+1.45%) |
Sep 06, 2024 | 78.24 | 78.28 | 76.22 | 76.39 | 61,872 | -1.58(-2.03%) |
Sep 05, 2024 | 78.01 | 78.59 | 77.53 | 77.97 | 48,291 | -0.33(-0.42%) |
Sep 04, 2024 | 77.81 | 78.90 | 77.78 | 78.30 | 42,325 | -0.13(-0.17%) |
Sep 03, 2024 | 80.41 | 80.41 | 78.02 | 78.43 | 45,128 | -2.41(-2.98%) |
Aug 30, 2024 | 80.69 | 80.94 | 79.97 | 80.84 | 49,052 | +0.79(+0.99%) |
Aug 29, 2024 | 80.63 | 81.22 | 79.96 | 80.05 | 22,496 | -0.44(-0.55%) |
Aug 28, 2024 | 81.20 | 81.20 | 80.06 | 80.49 | 28,914 | -0.77(-0.95%) |
Aug 27, 2024 | 80.55 | 81.43 | 80.55 | 81.26 | 42,500 | +0.24(+0.30%) |
Aug 26, 2024 | 81.66 | 81.77 | 80.82 | 81.02 | 31,018 | -0.57(-0.70%) |
Aug 23, 2024 | 81.12 | 81.75 | 80.84 | 81.59 | 35,902 | +1.15(+1.43%) |
Aug 22, 2024 | 81.94 | 81.94 | 80.29 | 80.44 | 29,483 | -1.16(-1.42%) |
Aug 21, 2024 | 81.32 | 81.73 | 81.06 | 81.60 | 48,957 | +0.45(+0.55%) |
Aug 20, 2024 | 81.29 | 81.67 | 81.01 | 81.15 | 140,280 | -0.19(-0.23%) |
Aug 19, 2024 | 80.36 | 81.34 | 80.18 | 81.34 | 36,236 | +1.16(+1.45%) |
Aug 16, 2024 | 79.70 | 80.43 | 79.70 | 80.18 | 40,649 | +0.06(+0.07%) |
Aug 15, 2024 | 79.09 | 80.12 | 79.09 | 80.12 | 33,696 | +1.75(+2.23%) |
Aug 14, 2024 | 78.70 | 78.70 | 77.86 | 78.37 | 27,935 | -0.04(-0.05%) |
Aug 13, 2024 | 77.34 | 78.43 | 77.34 | 78.41 | 37,024 | +1.65(+2.15%) |
Aug 12, 2024 | 76.84 | 77.18 | 76.33 | 76.76 | 70,885 | +0.31(+0.41%) |
Aug 09, 2024 | 76.10 | 76.65 | 75.84 | 76.45 | 49,450 | +0.36(+0.47%) |
Aug 08, 2024 | 75.07 | 76.22 | 74.46 | 76.09 | 33,348 | +2.22(+3.01%) |
Aug 07, 2024 | 76.01 | 76.23 | 73.79 | 73.87 | 56,192 | -1.08(-1.44%) |
Aug 06, 2024 | 74.55 | 76.10 | 74.52 | 74.95 | 45,983 | +1.09(+1.48%) |
Aug 05, 2024 | 71.76 | 74.99 | 71.76 | 73.86 | 129,660 | -2.34(-3.07%) |
Aug 02, 2024 | 76.33 | 76.36 | 75.28 | 76.20 | 167,908 | -1.63(-2.09%) |