Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 84.74 | 84.74 | 83.87 | 84.11 | 962,101 | -0.36(-0.43%) |
Oct 08, 2024 | 83.20 | 85.81 | 82.55 | 84.47 | 1,062,903 | +0.96(+1.15%) |
Oct 07, 2024 | 83.54 | 83.93 | 83.05 | 83.51 | 849,464 | -0.47(-0.56%) |
Oct 04, 2024 | 87.54 | 87.56 | 83.72 | 83.98 | 1,081,742 | -3.11(-3.57%) |
Oct 03, 2024 | 86.74 | 87.35 | 85.25 | 87.09 | 1,368,001 | +0.06(+0.07%) |
Oct 02, 2024 | 85.95 | 87.10 | 85.95 | 87.03 | 1,151,298 | +0.98(+1.14%) |
Oct 01, 2024 | 86.73 | 86.73 | 85.63 | 86.05 | 1,203,217 | -0.68(-0.78%) |
Sep 30, 2024 | 86.45 | 86.93 | 85.90 | 86.73 | 997,700 | +0.44(+0.51%) |
Sep 27, 2024 | 87.07 | 87.84 | 86.18 | 86.29 | 760,766 | +0.02(+0.02%) |
Sep 26, 2024 | 86.52 | 87.14 | 85.85 | 86.27 | 637,784 | +0.73(+0.85%) |
Sep 25, 2024 | 85.83 | 86.31 | 85.00 | 85.54 | 645,521 | -0.70(-0.81%) |
Sep 24, 2024 | 85.73 | 87.02 | 85.29 | 86.24 | 463,501 | +0.80(+0.93%) |
Sep 23, 2024 | 84.64 | 85.78 | 84.28 | 85.44 | 529,585 | +0.90(+1.06%) |
Sep 20, 2024 | 84.74 | 84.74 | 83.80 | 84.55 | 1,701,000 | -0.60(-0.70%) |
Sep 19, 2024 | 85.84 | 86.21 | 84.62 | 85.14 | 1,702,849 | +0.12(+0.14%) |
Sep 18, 2024 | 86.24 | 87.13 | 84.87 | 85.03 | 812,246 | -0.98(-1.13%) |
Sep 17, 2024 | 84.87 | 86.27 | 84.78 | 86.00 | 652,936 | +1.64(+1.95%) |
Sep 16, 2024 | 83.62 | 84.59 | 83.39 | 84.36 | 890,791 | +1.06(+1.27%) |
Sep 13, 2024 | 82.90 | 83.98 | 82.53 | 83.30 | 1,072,601 | +0.69(+0.83%) |
Sep 12, 2024 | 81.83 | 82.69 | 81.39 | 82.62 | 577,010 | +0.74(+0.90%) |
Sep 11, 2024 | 82.03 | 82.80 | 80.72 | 81.88 | 862,974 | -0.56(-0.68%) |
Sep 10, 2024 | 82.22 | 82.81 | 81.94 | 82.44 | 727,829 | +0.14(+0.17%) |
Sep 09, 2024 | 81.57 | 82.73 | 81.26 | 82.30 | 951,963 | +0.60(+0.73%) |
Sep 06, 2024 | 82.02 | 84.97 | 81.59 | 81.70 | 1,770,051 | +0.22(+0.27%) |
Sep 05, 2024 | 78.04 | 83.64 | 78.04 | 81.48 | 3,766,499 | -9.14(-10.09%) |
Sep 04, 2024 | 91.06 | 92.42 | 90.46 | 90.62 | 1,099,243 | -0.66(-0.72%) |
Sep 03, 2024 | 92.53 | 92.61 | 90.77 | 91.28 | 1,033,702 | -0.94(-1.02%) |
Aug 30, 2024 | 91.89 | 92.40 | 91.03 | 92.22 | 1,639,940 | +0.67(+0.73%) |
Aug 29, 2024 | 91.26 | 92.47 | 90.32 | 91.55 | 466,507 | +0.95(+1.04%) |
Aug 28, 2024 | 90.12 | 90.87 | 89.89 | 90.60 | 613,811 | +0.38(+0.42%) |
Aug 27, 2024 | 89.77 | 90.24 | 89.01 | 90.22 | 589,538 | +0.21(+0.23%) |
Aug 26, 2024 | 90.53 | 91.16 | 89.97 | 90.01 | 560,974 | -0.56(-0.62%) |
Aug 23, 2024 | 90.01 | 91.26 | 89.76 | 90.57 | 430,145 | +0.83(+0.92%) |
Aug 22, 2024 | 90.45 | 91.13 | 89.51 | 89.75 | 442,824 | -0.65(-0.72%) |
Aug 21, 2024 | 89.63 | 90.41 | 89.14 | 90.39 | 633,690 | +1.27(+1.43%) |
Aug 20, 2024 | 89.31 | 89.66 | 88.90 | 89.12 | 506,743 | +0.00(+0.00%) |
Aug 19, 2024 | 89.62 | 90.14 | 87.96 | 89.12 | 497,713 | -0.15(-0.17%) |
Aug 16, 2024 | 88.40 | 89.78 | 87.89 | 89.27 | 804,869 | +0.64(+0.72%) |
Aug 15, 2024 | 89.42 | 90.37 | 88.56 | 88.63 | 695,634 | +0.66(+0.75%) |
Aug 14, 2024 | 88.18 | 88.84 | 87.51 | 87.97 | 684,864 | +0.13(+0.15%) |
Aug 13, 2024 | 87.24 | 88.01 | 86.44 | 87.84 | 631,653 | +0.83(+0.95%) |
Aug 12, 2024 | 87.82 | 87.97 | 86.91 | 87.02 | 436,370 | -0.71(-0.81%) |
Aug 09, 2024 | 89.36 | 89.36 | 87.16 | 87.72 | 589,952 | -1.53(-1.72%) |
Aug 08, 2024 | 88.63 | 89.45 | 87.87 | 89.26 | 591,267 | +1.32(+1.51%) |
Aug 07, 2024 | 90.31 | 91.00 | 87.90 | 87.93 | 710,524 | -1.90(-2.12%) |
Aug 06, 2024 | 90.77 | 91.21 | 89.29 | 89.84 | 558,136 | -1.02(-1.12%) |
Aug 05, 2024 | 87.77 | 91.85 | 86.10 | 90.85 | 785,442 | +0.32(+0.35%) |
Aug 02, 2024 | 91.10 | 91.64 | 89.85 | 90.53 | 803,591 | -2.25(-2.43%) |