Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 77.34 | 79.66 | 75.66 | 78.01 | 310,349 | +1.34(+1.75%) |
Oct 01, 2024 | 80.11 | 80.86 | 74.60 | 76.67 | 614,045 | -3.18(-3.99%) |
Sep 30, 2024 | 81.26 | 81.32 | 79.14 | 79.85 | 516,980 | -2.82(-3.41%) |
Sep 27, 2024 | 86.27 | 86.75 | 82.16 | 82.67 | 755,502 | -3.23(-3.76%) |
Sep 26, 2024 | 86.73 | 89.00 | 83.86 | 85.90 | 1,612,114 | +9.24(+12.05%) |
Sep 25, 2024 | 76.19 | 78.78 | 75.63 | 76.66 | 543,580 | +1.07(+1.42%) |
Sep 24, 2024 | 75.42 | 76.51 | 74.28 | 75.59 | 603,090 | +1.24(+1.67%) |
Sep 23, 2024 | 74.82 | 77.07 | 74.10 | 74.35 | 491,161 | +0.01(+0.01%) |
Sep 20, 2024 | 75.29 | 75.54 | 73.52 | 74.34 | 309,699 | -1.79(-2.35%) |
Sep 19, 2024 | 73.39 | 76.45 | 73.39 | 76.13 | 861,300 | +4.62(+6.46%) |
Sep 18, 2024 | 75.95 | 76.07 | 70.84 | 71.51 | 1,897,413 | -3.38(-4.51%) |
Sep 17, 2024 | 77.77 | 78.10 | 74.04 | 74.89 | 894,263 | -2.62(-3.38%) |
Sep 16, 2024 | 79.25 | 79.25 | 76.31 | 77.51 | 595,976 | -3.62(-4.46%) |
Sep 13, 2024 | 79.70 | 81.96 | 79.62 | 81.13 | 348,241 | +1.97(+2.49%) |
Sep 12, 2024 | 79.83 | 81.40 | 76.78 | 79.16 | 742,131 | -0.17(-0.21%) |
Sep 11, 2024 | 78.64 | 79.59 | 76.47 | 79.33 | 477,342 | +1.61(+2.07%) |
Sep 10, 2024 | 76.75 | 78.68 | 75.75 | 77.72 | 578,246 | +1.75(+2.30%) |
Sep 09, 2024 | 78.86 | 79.36 | 75.47 | 75.97 | 900,887 | -1.91(-2.45%) |
Sep 06, 2024 | 82.13 | 83.14 | 76.87 | 77.88 | 958,034 | -5.03(-6.07%) |
Sep 05, 2024 | 82.70 | 84.50 | 82.13 | 82.91 | 332,430 | -0.65(-0.78%) |
Sep 04, 2024 | 81.01 | 85.94 | 80.56 | 83.56 | 481,350 | +1.40(+1.70%) |
Sep 03, 2024 | 88.62 | 88.62 | 81.89 | 82.16 | 1,010,158 | -8.86(-9.73%) |
Aug 30, 2024 | 94.59 | 94.89 | 89.09 | 91.02 | 757,228 | -2.09(-2.24%) |
Aug 29, 2024 | 93.59 | 96.74 | 92.89 | 93.11 | 357,271 | +0.92(+1.00%) |
Aug 28, 2024 | 94.30 | 95.19 | 91.67 | 92.19 | 408,838 | -2.32(-2.45%) |
Aug 27, 2024 | 91.53 | 94.59 | 90.66 | 94.51 | 434,085 | +2.52(+2.74%) |
Aug 26, 2024 | 97.18 | 97.18 | 91.13 | 91.99 | 498,690 | -5.98(-6.10%) |
Aug 23, 2024 | 98.06 | 98.46 | 94.51 | 97.97 | 338,916 | +1.53(+1.59%) |
Aug 22, 2024 | 98.77 | 100.60 | 96.17 | 96.44 | 398,744 | -2.10(-2.13%) |
Aug 21, 2024 | 96.79 | 99.15 | 95.72 | 98.54 | 358,708 | +0.99(+1.01%) |
Aug 20, 2024 | 98.31 | 100.33 | 96.20 | 97.55 | 283,219 | -0.90(-0.91%) |
Aug 19, 2024 | 99.11 | 99.47 | 95.58 | 98.45 | 310,110 | -1.48(-1.48%) |
Aug 16, 2024 | 100.26 | 101.00 | 96.38 | 99.93 | 811,966 | -1.10(-1.09%) |
Aug 15, 2024 | 95.98 | 101.22 | 95.67 | 101.03 | 704,811 | +7.55(+8.08%) |
Aug 14, 2024 | 93.55 | 94.12 | 90.54 | 93.48 | 702,371 | -0.10(-0.11%) |
Aug 13, 2024 | 93.20 | 94.60 | 91.62 | 93.58 | 428,237 | +2.03(+2.22%) |
Aug 12, 2024 | 92.26 | 94.90 | 91.11 | 91.55 | 483,593 | -1.40(-1.51%) |
Aug 09, 2024 | 90.56 | 93.96 | 89.97 | 92.95 | 893,791 | +2.84(+3.15%) |
Aug 08, 2024 | 88.17 | 91.08 | 86.67 | 90.11 | 748,522 | +4.64(+5.43%) |
Aug 07, 2024 | 88.90 | 90.59 | 85.27 | 85.47 | 681,042 | -0.51(-0.59%) |
Aug 06, 2024 | 87.25 | 88.01 | 83.47 | 85.98 | 664,366 | -0.54(-0.62%) |
Aug 05, 2024 | 78.89 | 88.25 | 78.15 | 86.52 | 1,525,993 | +2.43(+2.89%) |
Aug 02, 2024 | 87.32 | 89.42 | 82.70 | 84.09 | 1,489,574 | -7.93(-8.62%) |