Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 80.65 | 81.75 | 80.65 | 81.67 | 35,133 | +1.11(+1.38%) |
Oct 10, 2024 | 80.66 | 80.72 | 80.21 | 80.56 | 24,637 | -0.30(-0.37%) |
Oct 09, 2024 | 80.19 | 81.24 | 80.11 | 80.86 | 40,456 | +0.68(+0.85%) |
Oct 08, 2024 | 80.30 | 80.68 | 80.15 | 80.18 | 73,127 | -0.11(-0.14%) |
Oct 07, 2024 | 80.93 | 80.93 | 79.87 | 80.29 | 26,771 | -0.84(-1.03%) |
Oct 04, 2024 | 81.27 | 81.27 | 80.56 | 81.13 | 65,995 | +0.65(+0.81%) |
Oct 03, 2024 | 80.59 | 80.65 | 80.00 | 80.48 | 35,513 | -0.42(-0.52%) |
Oct 02, 2024 | 80.94 | 81.34 | 80.73 | 80.90 | 28,774 | -0.16(-0.20%) |
Oct 01, 2024 | 81.72 | 81.72 | 80.78 | 81.06 | 36,654 | -0.72(-0.88%) |
Sep 30, 2024 | 81.45 | 81.78 | 81.18 | 81.78 | 31,246 | +0.21(+0.26%) |
Sep 27, 2024 | 81.77 | 82.22 | 81.54 | 81.57 | 21,336 | +0.23(+0.28%) |
Sep 26, 2024 | 81.28 | 81.54 | 81.18 | 81.34 | 27,878 | +0.45(+0.56%) |
Sep 25, 2024 | 81.56 | 81.64 | 80.79 | 80.89 | 32,538 | -0.56(-0.69%) |
Sep 24, 2024 | 81.81 | 82.04 | 81.45 | 81.45 | 28,317 | -0.27(-0.33%) |
Sep 23, 2024 | 81.42 | 81.73 | 81.21 | 81.72 | 42,242 | +0.45(+0.55%) |
Sep 20, 2024 | 81.79 | 81.79 | 81.10 | 81.28 | 24,003 | -0.67(-0.81%) |
Sep 19, 2024 | 82.17 | 82.17 | 81.38 | 81.94 | 36,267 | +0.82(+1.01%) |
Sep 18, 2024 | 81.12 | 82.08 | 80.90 | 81.13 | 37,426 | -0.02(-0.02%) |
Sep 17, 2024 | 81.29 | 81.81 | 81.05 | 81.15 | 25,426 | +0.14(+0.17%) |
Sep 16, 2024 | 80.41 | 81.12 | 80.41 | 81.01 | 22,634 | +0.80(+0.99%) |
Sep 13, 2024 | 79.20 | 80.21 | 79.20 | 80.21 | 26,093 | +1.48(+1.88%) |
Sep 12, 2024 | 78.47 | 78.73 | 78.12 | 78.73 | 22,452 | +0.51(+0.66%) |
Sep 11, 2024 | 78.54 | 78.54 | 77.12 | 78.22 | 41,007 | -0.50(-0.64%) |
Sep 10, 2024 | 78.72 | 78.79 | 78.27 | 78.72 | 24,225 | +0.08(+0.10%) |
Sep 09, 2024 | 78.58 | 78.97 | 78.31 | 78.64 | 27,513 | +0.33(+0.42%) |
Sep 06, 2024 | 78.98 | 79.44 | 78.20 | 78.31 | 27,792 | -0.58(-0.74%) |
Sep 05, 2024 | 79.58 | 79.60 | 78.71 | 78.90 | 28,973 | -0.48(-0.60%) |
Sep 04, 2024 | 79.48 | 79.74 | 79.14 | 79.38 | 35,036 | -0.19(-0.24%) |
Sep 03, 2024 | 80.13 | 80.48 | 79.35 | 79.56 | 28,260 | -0.98(-1.21%) |
Aug 30, 2024 | 79.96 | 80.54 | 79.61 | 80.54 | 28,922 | +0.74(+0.92%) |
Aug 29, 2024 | 79.93 | 80.25 | 79.35 | 79.80 | 30,304 | +0.18(+0.22%) |
Aug 28, 2024 | 79.10 | 79.99 | 79.10 | 79.62 | 27,260 | +0.22(+0.27%) |
Aug 27, 2024 | 79.60 | 79.61 | 79.26 | 79.41 | 42,593 | -0.47(-0.59%) |
Aug 26, 2024 | 80.32 | 80.65 | 79.81 | 79.88 | 34,715 | -0.08(-0.10%) |
Aug 23, 2024 | 78.85 | 80.21 | 78.85 | 79.96 | 46,572 | +1.39(+1.77%) |
Aug 22, 2024 | 78.97 | 78.99 | 78.42 | 78.57 | 32,153 | -0.49(-0.62%) |
Aug 21, 2024 | 78.61 | 79.07 | 78.36 | 79.06 | 14,516 | +0.72(+0.92%) |
Aug 20, 2024 | 78.81 | 78.81 | 78.20 | 78.34 | 27,487 | -0.52(-0.66%) |
Aug 19, 2024 | 78.54 | 78.87 | 78.54 | 78.86 | 39,295 | +0.39(+0.49%) |
Aug 16, 2024 | 77.96 | 78.57 | 77.96 | 78.47 | 22,921 | +0.32(+0.41%) |
Aug 15, 2024 | 78.06 | 78.53 | 77.99 | 78.15 | 78,265 | +0.83(+1.07%) |
Aug 14, 2024 | 77.40 | 77.45 | 77.05 | 77.33 | 33,735 | +0.04(+0.05%) |
Aug 13, 2024 | 76.78 | 77.29 | 76.51 | 77.29 | 42,328 | +0.83(+1.08%) |
Aug 12, 2024 | 77.33 | 77.33 | 76.35 | 76.46 | 37,260 | -0.62(-0.80%) |
Aug 09, 2024 | 77.24 | 77.24 | 76.74 | 77.08 | 32,813 | -0.07(-0.09%) |
Aug 08, 2024 | 76.84 | 77.27 | 76.45 | 77.15 | 47,987 | +0.78(+1.02%) |
Aug 07, 2024 | 77.35 | 77.57 | 76.29 | 76.37 | 124,840 | -0.17(-0.22%) |
Aug 06, 2024 | 76.04 | 77.49 | 75.69 | 76.54 | 79,617 | +0.38(+0.50%) |
Aug 05, 2024 | 75.70 | 76.79 | 75.25 | 76.16 | 62,126 | -2.05(-2.62%) |
Aug 02, 2024 | 78.21 | 78.70 | 77.32 | 78.21 | 73,313 | -1.03(-1.31%) |