Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 81.19 | 82.45 | 80.70 | 81.82 | 604,257 | +1.87(+2.34%) |
Oct 08, 2024 | 81.37 | 81.40 | 79.94 | 79.95 | 336,449 | -0.87(-1.08%) |
Oct 07, 2024 | 80.83 | 81.73 | 80.35 | 80.82 | 467,126 | -0.47(-0.58%) |
Oct 04, 2024 | 80.94 | 81.35 | 79.79 | 81.29 | 309,875 | +1.77(+2.23%) |
Oct 03, 2024 | 79.75 | 80.52 | 79.12 | 79.52 | 187,044 | -0.66(-0.82%) |
Oct 02, 2024 | 78.99 | 80.54 | 78.89 | 80.18 | 742,711 | +0.85(+1.07%) |
Oct 01, 2024 | 78.96 | 80.39 | 77.82 | 79.33 | 1,017,502 | +0.05(+0.06%) |
Sep 30, 2024 | 78.86 | 79.83 | 78.13 | 79.28 | 286,311 | +0.30(+0.38%) |
Sep 27, 2024 | 79.15 | 79.81 | 78.28 | 78.98 | 399,504 | +0.09(+0.11%) |
Sep 26, 2024 | 80.02 | 80.64 | 78.71 | 78.89 | 214,825 | -0.72(-0.90%) |
Sep 25, 2024 | 79.39 | 79.66 | 79.00 | 79.61 | 1,160,343 | +0.16(+0.20%) |
Sep 24, 2024 | 79.14 | 80.26 | 78.93 | 79.45 | 289,836 | +0.36(+0.45%) |
Sep 23, 2024 | 80.53 | 81.25 | 78.00 | 79.09 | 1,073,962 | -1.06(-1.32%) |
Sep 20, 2024 | 80.32 | 81.20 | 79.73 | 80.15 | 1,139,904 | -0.05(-0.06%) |
Sep 19, 2024 | 78.87 | 80.48 | 77.99 | 80.20 | 1,720,924 | +2.83(+3.65%) |
Sep 18, 2024 | 77.73 | 79.04 | 77.24 | 77.37 | 608,651 | -0.17(-0.22%) |
Sep 17, 2024 | 77.51 | 78.49 | 77.09 | 77.54 | 658,780 | +0.37(+0.48%) |
Sep 16, 2024 | 76.78 | 77.65 | 76.26 | 77.17 | 277,631 | +0.93(+1.22%) |
Sep 13, 2024 | 75.08 | 76.79 | 74.39 | 76.24 | 1,051,752 | +2.08(+2.80%) |
Sep 12, 2024 | 73.08 | 74.31 | 72.77 | 74.17 | 290,842 | +1.55(+2.13%) |
Sep 11, 2024 | 71.55 | 73.36 | 70.47 | 72.62 | 393,136 | +0.36(+0.50%) |
Sep 10, 2024 | 71.95 | 72.77 | 71.18 | 72.26 | 376,368 | +0.50(+0.70%) |
Sep 09, 2024 | 71.27 | 72.45 | 70.70 | 71.76 | 374,580 | +0.49(+0.69%) |
Sep 06, 2024 | 71.91 | 72.87 | 70.42 | 71.27 | 462,558 | -0.63(-0.87%) |
Sep 05, 2024 | 72.28 | 72.28 | 71.35 | 71.90 | 265,420 | -0.33(-0.46%) |
Sep 04, 2024 | 72.29 | 72.58 | 71.63 | 72.23 | 242,330 | -0.35(-0.48%) |
Sep 03, 2024 | 74.38 | 74.85 | 72.07 | 72.58 | 548,489 | -2.46(-3.27%) |
Aug 30, 2024 | 74.22 | 75.10 | 73.71 | 75.04 | 356,947 | +1.16(+1.57%) |
Aug 29, 2024 | 74.20 | 75.24 | 73.79 | 73.88 | 648,482 | -0.05(-0.07%) |
Aug 28, 2024 | 73.86 | 74.97 | 73.44 | 73.93 | 352,879 | +0.18(+0.24%) |
Aug 27, 2024 | 73.10 | 75.03 | 72.52 | 73.75 | 1,007,575 | +0.34(+0.46%) |
Aug 26, 2024 | 73.78 | 74.21 | 72.89 | 73.41 | 639,347 | -0.17(-0.23%) |
Aug 23, 2024 | 72.04 | 74.45 | 71.82 | 73.58 | 426,640 | +2.04(+2.85%) |
Aug 22, 2024 | 71.12 | 72.47 | 70.86 | 71.54 | 398,562 | +0.53(+0.75%) |
Aug 21, 2024 | 70.20 | 71.10 | 69.72 | 71.01 | 250,775 | +0.84(+1.20%) |
Aug 20, 2024 | 71.31 | 71.73 | 70.03 | 70.17 | 374,635 | -1.29(-1.80%) |
Aug 19, 2024 | 70.91 | 71.48 | 70.63 | 71.46 | 200,986 | +0.59(+0.83%) |
Aug 16, 2024 | 70.13 | 71.39 | 69.75 | 70.87 | 432,309 | +0.87(+1.24%) |
Aug 15, 2024 | 69.89 | 70.96 | 69.26 | 70.00 | 508,607 | +1.28(+1.86%) |
Aug 14, 2024 | 69.44 | 69.96 | 68.37 | 68.73 | 314,598 | -0.29(-0.42%) |
Aug 13, 2024 | 68.66 | 69.42 | 68.22 | 69.02 | 497,106 | +0.53(+0.77%) |
Aug 12, 2024 | 68.60 | 68.92 | 67.81 | 68.49 | 410,728 | -0.64(-0.92%) |
Aug 09, 2024 | 69.18 | 69.36 | 68.11 | 69.13 | 337,011 | +0.26(+0.38%) |
Aug 08, 2024 | 68.73 | 69.32 | 67.72 | 68.87 | 502,080 | +0.82(+1.20%) |
Aug 07, 2024 | 69.54 | 69.71 | 66.88 | 68.05 | 688,988 | -0.79(-1.15%) |
Aug 06, 2024 | 69.15 | 70.23 | 68.44 | 68.84 | 785,841 | +0.05(+0.07%) |
Aug 05, 2024 | 66.47 | 69.18 | 65.02 | 68.79 | 869,219 | -0.62(-0.89%) |
Aug 02, 2024 | 67.80 | 69.65 | 66.69 | 69.41 | 697,050 | +0.13(+0.19%) |