Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 84.56 | 84.56 | 82.91 | 83.28 | 108,015 | -0.15(-0.18%) |
Oct 07, 2024 | 83.11 | 83.93 | 82.44 | 83.43 | 120,071 | -0.31(-0.37%) |
Oct 04, 2024 | 83.53 | 83.75 | 81.78 | 83.74 | 121,083 | +2.26(+2.77%) |
Oct 03, 2024 | 80.01 | 81.82 | 79.55 | 81.48 | 98,869 | +0.99(+1.23%) |
Oct 02, 2024 | 81.73 | 82.82 | 80.18 | 80.49 | 127,469 | -1.35(-1.65%) |
Oct 01, 2024 | 83.47 | 83.47 | 81.43 | 81.84 | 134,965 | -1.95(-2.33%) |
Sep 30, 2024 | 82.31 | 84.47 | 82.17 | 83.79 | 180,917 | +1.21(+1.47%) |
Sep 27, 2024 | 82.72 | 83.84 | 81.79 | 82.58 | 188,971 | +0.82(+1.00%) |
Sep 26, 2024 | 81.53 | 82.45 | 80.62 | 81.76 | 162,777 | +1.22(+1.51%) |
Sep 25, 2024 | 81.10 | 81.10 | 79.67 | 80.54 | 177,818 | -0.33(-0.41%) |
Sep 24, 2024 | 83.40 | 83.56 | 80.42 | 80.87 | 156,224 | -3.08(-3.67%) |
Sep 23, 2024 | 85.20 | 85.72 | 83.81 | 83.95 | 93,685 | -0.98(-1.15%) |
Sep 20, 2024 | 85.11 | 85.91 | 84.38 | 84.93 | 694,888 | -0.54(-0.63%) |
Sep 19, 2024 | 85.39 | 85.51 | 83.83 | 85.47 | 157,659 | +2.59(+3.13%) |
Sep 18, 2024 | 82.41 | 85.49 | 81.16 | 82.88 | 151,556 | +0.38(+0.46%) |
Sep 17, 2024 | 81.76 | 83.99 | 81.33 | 82.50 | 182,716 | +1.98(+2.46%) |
Sep 16, 2024 | 79.62 | 80.65 | 78.79 | 80.52 | 176,294 | +1.20(+1.51%) |
Sep 13, 2024 | 78.75 | 79.80 | 78.46 | 79.32 | 127,751 | +1.97(+2.55%) |
Sep 12, 2024 | 76.01 | 78.09 | 75.65 | 77.35 | 226,278 | +2.22(+2.95%) |
Sep 11, 2024 | 73.82 | 76.13 | 73.21 | 75.13 | 176,864 | +0.65(+0.87%) |
Sep 10, 2024 | 77.14 | 77.14 | 72.87 | 74.48 | 321,110 | -2.26(-2.95%) |
Sep 09, 2024 | 77.65 | 77.94 | 75.33 | 76.74 | 175,206 | -0.54(-0.70%) |
Sep 06, 2024 | 80.84 | 81.33 | 77.28 | 77.28 | 189,904 | -3.56(-4.40%) |
Sep 05, 2024 | 81.60 | 82.31 | 80.43 | 80.84 | 109,944 | -0.69(-0.85%) |
Sep 04, 2024 | 82.15 | 82.97 | 81.24 | 81.53 | 189,512 | -0.86(-1.04%) |
Sep 03, 2024 | 84.96 | 85.38 | 81.96 | 82.39 | 178,235 | -3.34(-3.90%) |
Aug 30, 2024 | 84.53 | 85.74 | 84.35 | 85.73 | 128,035 | +1.28(+1.52%) |
Aug 29, 2024 | 83.00 | 84.79 | 82.31 | 84.45 | 213,220 | +1.65(+1.99%) |
Aug 28, 2024 | 82.23 | 83.82 | 82.18 | 82.80 | 168,910 | +0.18(+0.22%) |
Aug 27, 2024 | 82.97 | 83.32 | 82.30 | 82.62 | 94,256 | -0.81(-0.97%) |
Aug 26, 2024 | 84.69 | 85.99 | 83.36 | 83.43 | 203,208 | -2.46(-2.86%) |
Aug 23, 2024 | 82.92 | 86.01 | 82.53 | 85.89 | 178,265 | +3.43(+4.16%) |
Aug 22, 2024 | 82.55 | 82.90 | 81.80 | 82.46 | 85,760 | +0.27(+0.33%) |
Aug 21, 2024 | 81.89 | 82.47 | 80.65 | 82.19 | 126,100 | +0.61(+0.75%) |
Aug 20, 2024 | 83.00 | 83.19 | 81.16 | 81.58 | 191,850 | -1.94(-2.32%) |
Aug 19, 2024 | 82.84 | 83.75 | 82.27 | 83.52 | 132,808 | +0.84(+1.02%) |
Aug 16, 2024 | 81.94 | 83.08 | 81.81 | 82.68 | 168,472 | +0.31(+0.38%) |
Aug 15, 2024 | 82.26 | 82.99 | 80.83 | 82.37 | 211,087 | +2.08(+2.59%) |
Aug 14, 2024 | 80.64 | 80.64 | 79.13 | 80.29 | 140,401 | +0.39(+0.49%) |
Aug 13, 2024 | 78.50 | 80.61 | 77.36 | 79.90 | 225,793 | +3.41(+4.46%) |
Aug 12, 2024 | 77.41 | 77.57 | 75.56 | 76.49 | 214,622 | -0.03(-0.04%) |
Aug 09, 2024 | 76.64 | 76.88 | 75.89 | 76.52 | 236,746 | -0.33(-0.43%) |
Aug 08, 2024 | 76.69 | 77.35 | 75.98 | 76.85 | 118,354 | +1.26(+1.67%) |
Aug 07, 2024 | 77.94 | 78.83 | 75.31 | 75.59 | 169,491 | -0.88(-1.15%) |
Aug 06, 2024 | 75.01 | 77.32 | 74.52 | 76.47 | 304,907 | +1.57(+2.10%) |
Aug 05, 2024 | 74.03 | 76.06 | 72.43 | 74.90 | 297,210 | -2.88(-3.70%) |
Aug 02, 2024 | 81.09 | 81.46 | 77.11 | 77.78 | 403,886 | -6.34(-7.54%) |