Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 80.14 | 81.29 | 79.63 | 80.74 | 950,891 | +0.92(+1.15%) |
Oct 03, 2024 | 79.79 | 79.87 | 78.95 | 79.82 | 750,994 | -0.32(-0.40%) |
Oct 02, 2024 | 79.01 | 80.28 | 78.88 | 80.14 | 631,726 | +0.46(+0.58%) |
Oct 01, 2024 | 80.41 | 80.41 | 78.77 | 79.68 | 640,946 | -0.78(-0.97%) |
Sep 30, 2024 | 79.59 | 80.83 | 79.31 | 80.46 | 1,212,828 | +0.67(+0.84%) |
Sep 27, 2024 | 80.22 | 80.47 | 78.93 | 79.79 | 953,670 | +0.50(+0.64%) |
Sep 26, 2024 | 80.80 | 80.85 | 78.88 | 79.29 | 1,065,589 | -0.53(-0.67%) |
Sep 25, 2024 | 81.64 | 81.91 | 79.33 | 79.82 | 1,119,228 | -1.67(-2.05%) |
Sep 24, 2024 | 81.02 | 81.98 | 80.70 | 81.49 | 741,040 | +0.32(+0.39%) |
Sep 23, 2024 | 80.56 | 81.21 | 80.13 | 81.17 | 902,469 | +1.14(+1.42%) |
Sep 20, 2024 | 80.86 | 81.09 | 79.82 | 80.04 | 2,484,011 | -1.27(-1.57%) |
Sep 19, 2024 | 82.13 | 82.83 | 80.79 | 81.31 | 1,715,792 | +1.01(+1.25%) |
Sep 18, 2024 | 79.93 | 82.37 | 79.42 | 80.30 | 1,453,897 | +0.87(+1.09%) |
Sep 17, 2024 | 80.66 | 81.42 | 79.16 | 79.43 | 1,317,554 | -1.08(-1.34%) |
Sep 16, 2024 | 79.28 | 80.75 | 78.35 | 80.51 | 1,029,343 | +1.42(+1.80%) |
Sep 13, 2024 | 78.57 | 79.60 | 78.21 | 79.09 | 1,224,393 | +1.43(+1.84%) |
Sep 12, 2024 | 75.57 | 78.14 | 75.39 | 77.66 | 1,452,874 | +2.29(+3.04%) |
Sep 11, 2024 | 72.92 | 75.44 | 72.34 | 75.36 | 1,348,858 | +1.76(+2.39%) |
Sep 10, 2024 | 73.62 | 73.83 | 72.18 | 73.61 | 947,752 | +0.21(+0.28%) |
Sep 09, 2024 | 73.61 | 73.72 | 72.58 | 73.40 | 1,158,569 | -0.26(-0.35%) |
Sep 06, 2024 | 73.96 | 74.27 | 72.97 | 73.66 | 1,055,660 | -0.10(-0.13%) |
Sep 05, 2024 | 74.17 | 74.80 | 73.62 | 73.75 | 1,019,247 | +0.23(+0.31%) |
Sep 04, 2024 | 73.53 | 74.55 | 73.06 | 73.53 | 854,952 | +0.11(+0.15%) |
Sep 03, 2024 | 73.80 | 74.32 | 72.83 | 73.42 | 1,067,281 | -0.89(-1.20%) |
Aug 30, 2024 | 74.26 | 74.81 | 73.74 | 74.31 | 1,615,189 | +0.81(+1.10%) |
Aug 29, 2024 | 73.50 | 73.97 | 72.61 | 73.50 | 845,451 | +0.12(+0.16%) |
Aug 28, 2024 | 73.02 | 73.62 | 72.83 | 73.38 | 662,795 | +0.08(+0.11%) |
Aug 27, 2024 | 72.29 | 73.55 | 72.17 | 73.30 | 759,263 | +0.23(+0.31%) |
Aug 26, 2024 | 72.61 | 74.00 | 72.31 | 73.07 | 1,335,780 | +0.84(+1.16%) |
Aug 23, 2024 | 70.57 | 73.25 | 70.14 | 72.23 | 1,265,699 | +2.22(+3.17%) |
Aug 22, 2024 | 69.61 | 70.41 | 68.94 | 70.01 | 849,431 | +0.31(+0.44%) |
Aug 21, 2024 | 69.57 | 69.88 | 68.70 | 69.70 | 794,764 | +0.38(+0.54%) |
Aug 20, 2024 | 70.14 | 70.42 | 69.12 | 69.33 | 786,721 | -1.09(-1.54%) |
Aug 19, 2024 | 69.14 | 70.53 | 69.12 | 70.42 | 833,084 | +1.27(+1.84%) |
Aug 16, 2024 | 68.76 | 69.66 | 68.17 | 69.14 | 772,102 | +0.36(+0.52%) |
Aug 15, 2024 | 68.57 | 69.77 | 67.93 | 68.79 | 1,087,099 | +1.09(+1.61%) |
Aug 14, 2024 | 68.28 | 68.58 | 67.48 | 67.70 | 676,750 | -0.31(-0.45%) |
Aug 13, 2024 | 67.14 | 68.07 | 66.51 | 68.00 | 584,713 | +1.62(+2.44%) |
Aug 12, 2024 | 67.57 | 67.77 | 65.81 | 66.38 | 721,414 | -1.40(-2.07%) |
Aug 09, 2024 | 68.08 | 68.21 | 66.76 | 67.79 | 642,794 | -0.13(-0.19%) |
Aug 08, 2024 | 67.29 | 68.05 | 66.74 | 67.92 | 1,054,607 | +1.19(+1.78%) |
Aug 07, 2024 | 68.60 | 69.22 | 66.30 | 66.73 | 1,624,616 | -0.79(-1.17%) |
Aug 06, 2024 | 65.69 | 69.07 | 64.90 | 67.52 | 1,664,354 | +2.67(+4.11%) |
Aug 05, 2024 | 63.07 | 66.21 | 61.73 | 64.85 | 1,984,670 | -1.26(-1.91%) |
Aug 02, 2024 | 67.88 | 67.95 | 64.68 | 66.12 | 1,616,738 | -3.32(-4.78%) |