Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 80.60 | 81.28 | 79.90 | 81.21 | 902,070 | +1.12(+1.40%) |
Oct 03, 2024 | 79.74 | 80.24 | 79.16 | 80.09 | 971,931 | +0.08(+0.10%) |
Oct 02, 2024 | 80.00 | 81.13 | 79.91 | 80.01 | 780,323 | -0.03(-0.04%) |
Oct 01, 2024 | 80.50 | 80.85 | 79.36 | 80.04 | 1,054,516 | -0.45(-0.56%) |
Sep 30, 2024 | 80.25 | 80.49 | 78.08 | 80.49 | 1,390,185 | +0.21(+0.26%) |
Sep 27, 2024 | 80.80 | 81.43 | 79.93 | 80.28 | 893,899 | -0.41(-0.51%) |
Sep 26, 2024 | 82.23 | 82.23 | 80.58 | 80.69 | 1,102,891 | -1.44(-1.75%) |
Sep 25, 2024 | 84.60 | 84.60 | 82.12 | 82.13 | 712,172 | -2.07(-2.46%) |
Sep 24, 2024 | 84.47 | 84.81 | 83.61 | 84.20 | 594,561 | -0.17(-0.20%) |
Sep 23, 2024 | 84.19 | 84.66 | 83.78 | 84.37 | 755,645 | -0.04(-0.05%) |
Sep 20, 2024 | 85.13 | 85.13 | 83.93 | 84.41 | 1,278,262 | -0.90(-1.05%) |
Sep 19, 2024 | 85.38 | 85.55 | 84.62 | 85.31 | 703,832 | +1.41(+1.68%) |
Sep 18, 2024 | 84.42 | 84.83 | 83.21 | 83.90 | 856,202 | -0.46(-0.55%) |
Sep 17, 2024 | 85.49 | 85.76 | 83.54 | 84.36 | 553,042 | -0.74(-0.87%) |
Sep 16, 2024 | 84.83 | 85.90 | 84.66 | 85.10 | 545,377 | +0.00(+0.00%) |
Sep 13, 2024 | 85.17 | 85.98 | 84.34 | 85.10 | 453,021 | +0.20(+0.24%) |
Sep 12, 2024 | 84.74 | 85.01 | 83.90 | 84.90 | 594,992 | +0.23(+0.27%) |
Sep 11, 2024 | 82.81 | 84.91 | 82.65 | 84.67 | 419,012 | +0.62(+0.74%) |
Sep 10, 2024 | 83.35 | 84.10 | 82.83 | 84.05 | 365,522 | +0.57(+0.68%) |
Sep 09, 2024 | 83.09 | 83.55 | 82.06 | 83.48 | 785,129 | +0.82(+0.99%) |
Sep 06, 2024 | 84.00 | 84.91 | 82.27 | 82.66 | 510,316 | -1.12(-1.34%) |
Sep 05, 2024 | 84.29 | 84.39 | 82.98 | 83.78 | 779,057 | -0.18(-0.21%) |
Sep 04, 2024 | 84.00 | 84.41 | 83.18 | 83.96 | 452,029 | -0.26(-0.31%) |
Sep 03, 2024 | 85.32 | 85.60 | 84.02 | 84.22 | 802,210 | -1.91(-2.22%) |
Aug 30, 2024 | 85.46 | 86.26 | 85.24 | 86.13 | 597,267 | +0.90(+1.06%) |
Aug 29, 2024 | 85.96 | 85.96 | 84.98 | 85.23 | 364,211 | +0.05(+0.06%) |
Aug 28, 2024 | 86.59 | 86.73 | 84.83 | 85.18 | 596,698 | -1.68(-1.93%) |
Aug 27, 2024 | 86.02 | 87.16 | 85.70 | 86.86 | 679,040 | +0.52(+0.60%) |
Aug 26, 2024 | 85.84 | 86.94 | 85.67 | 86.34 | 522,045 | +0.96(+1.12%) |
Aug 23, 2024 | 84.59 | 85.59 | 84.59 | 85.38 | 594,582 | +1.06(+1.25%) |
Aug 22, 2024 | 83.75 | 84.68 | 83.75 | 84.33 | 403,614 | +0.52(+0.62%) |
Aug 21, 2024 | 83.33 | 83.92 | 82.63 | 83.81 | 485,152 | +0.71(+0.85%) |
Aug 20, 2024 | 82.98 | 83.33 | 82.27 | 83.10 | 543,845 | +0.26(+0.31%) |
Aug 19, 2024 | 82.23 | 82.98 | 82.05 | 82.84 | 588,718 | +0.86(+1.05%) |
Aug 16, 2024 | 81.07 | 82.12 | 81.06 | 81.99 | 544,535 | +0.56(+0.69%) |
Aug 15, 2024 | 80.65 | 81.57 | 80.48 | 81.43 | 658,939 | +1.66(+2.09%) |
Aug 14, 2024 | 78.40 | 79.82 | 78.35 | 79.76 | 420,724 | +1.31(+1.66%) |
Aug 13, 2024 | 78.24 | 79.12 | 77.90 | 78.46 | 549,927 | +0.70(+0.90%) |
Aug 12, 2024 | 78.57 | 79.36 | 77.54 | 77.76 | 410,945 | -0.92(-1.17%) |
Aug 09, 2024 | 78.50 | 79.61 | 77.86 | 78.68 | 817,410 | +0.65(+0.83%) |
Aug 08, 2024 | 78.00 | 78.58 | 77.65 | 78.03 | 1,127,617 | +0.99(+1.28%) |
Aug 07, 2024 | 78.22 | 79.99 | 76.82 | 77.04 | 851,705 | -1.12(-1.43%) |
Aug 06, 2024 | 71.92 | 78.41 | 71.75 | 78.16 | 1,729,244 | +6.63(+9.27%) |
Aug 05, 2024 | 72.59 | 72.86 | 70.14 | 71.53 | 1,659,635 | -2.99(-4.01%) |
Aug 02, 2024 | 74.75 | 75.02 | 73.05 | 74.52 | 1,317,270 | -1.32(-1.73%) |