Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 81.05 | 81.45 | 80.89 | 81.32 | 6,597 | -0.03(-0.04%) |
Oct 02, 2024 | 79.92 | 81.35 | 79.90 | 81.35 | 10,771 | +3.73(+4.81%) |
Oct 01, 2024 | 77.79 | 77.80 | 77.20 | 77.62 | 7,178 | -0.17(-0.22%) |
Sep 30, 2024 | 77.16 | 77.98 | 77.06 | 77.79 | 10,851 | +1.69(+2.22%) |
Sep 27, 2024 | 76.96 | 77.03 | 76.02 | 76.10 | 14,814 | -2.73(-3.46%) |
Sep 26, 2024 | 79.02 | 79.28 | 78.78 | 78.83 | 12,805 | -0.09(-0.11%) |
Sep 25, 2024 | 78.08 | 78.94 | 78.07 | 78.92 | 14,366 | +1.67(+2.17%) |
Sep 24, 2024 | 78.05 | 78.26 | 77.25 | 77.25 | 8,877 | -0.27(-0.35%) |
Sep 23, 2024 | 77.86 | 78.30 | 77.24 | 77.52 | 6,277 | -0.42(-0.54%) |
Sep 20, 2024 | 77.93 | 78.49 | 77.72 | 77.94 | 7,729 | +1.41(+1.84%) |
Sep 19, 2024 | 77.51 | 77.51 | 76.50 | 76.53 | 13,473 | +0.22(+0.28%) |
Sep 18, 2024 | 75.56 | 76.41 | 74.13 | 76.32 | 30,391 | +0.29(+0.38%) |
Sep 17, 2024 | 74.88 | 76.03 | 74.83 | 76.03 | 52,443 | +1.68(+2.26%) |
Sep 16, 2024 | 73.97 | 74.53 | 73.97 | 74.35 | 11,445 | -0.26(-0.35%) |
Sep 13, 2024 | 74.08 | 74.61 | 73.90 | 74.61 | 60,703 | -0.91(-1.20%) |
Sep 12, 2024 | 76.08 | 76.35 | 75.48 | 75.52 | 51,765 | -0.48(-0.63%) |
Sep 11, 2024 | 75.89 | 76.00 | 74.82 | 76.00 | 50,866 | +0.12(+0.16%) |
Sep 10, 2024 | 76.60 | 76.60 | 75.85 | 75.88 | 12,093 | -0.55(-0.72%) |
Sep 09, 2024 | 76.64 | 76.64 | 76.30 | 76.43 | 7,782 | +0.60(+0.79%) |
Sep 06, 2024 | 76.99 | 77.23 | 75.29 | 75.83 | 40,373 | -1.21(-1.57%) |
Sep 05, 2024 | 76.77 | 77.60 | 76.66 | 77.04 | 9,215 | -0.25(-0.33%) |
Sep 04, 2024 | 78.44 | 78.44 | 77.29 | 77.29 | 10,678 | -1.96(-2.47%) |
Sep 03, 2024 | 79.26 | 79.50 | 79.02 | 79.25 | 7,127 | -0.54(-0.68%) |
Aug 30, 2024 | 79.18 | 79.87 | 79.10 | 79.79 | 8,013 | +1.41(+1.80%) |
Aug 29, 2024 | 78.95 | 78.96 | 78.31 | 78.38 | 6,476 | +0.25(+0.32%) |
Aug 28, 2024 | 78.25 | 78.25 | 77.79 | 78.13 | 2,315 | +0.86(+1.11%) |
Aug 27, 2024 | 77.81 | 77.81 | 77.27 | 77.27 | 2,733 | -0.66(-0.84%) |
Aug 26, 2024 | 77.45 | 77.94 | 77.45 | 77.93 | 3,664 | +0.47(+0.60%) |
Aug 23, 2024 | 79.75 | 79.94 | 77.42 | 77.46 | 12,847 | -2.30(-2.88%) |
Aug 22, 2024 | 79.61 | 79.95 | 79.44 | 79.76 | 8,421 | +1.47(+1.87%) |
Aug 21, 2024 | 78.87 | 80.49 | 77.79 | 78.29 | 17,875 | -0.36(-0.46%) |
Aug 20, 2024 | 79.42 | 79.42 | 78.65 | 78.65 | 7,843 | -1.44(-1.79%) |
Aug 19, 2024 | 79.71 | 80.20 | 79.60 | 80.09 | 15,461 | -1.03(-1.27%) |
Aug 16, 2024 | 81.32 | 81.89 | 81.12 | 81.12 | 16,136 | -1.52(-1.84%) |
Aug 15, 2024 | 82.59 | 82.91 | 82.36 | 82.64 | 13,920 | +1.83(+2.27%) |
Aug 14, 2024 | 80.77 | 80.88 | 80.00 | 80.81 | 14,143 | +0.61(+0.76%) |
Aug 13, 2024 | 80.33 | 80.51 | 79.95 | 80.20 | 5,627 | -0.30(-0.37%) |
Aug 12, 2024 | 81.40 | 81.55 | 80.22 | 80.50 | 8,241 | +0.69(+0.86%) |
Aug 09, 2024 | 79.79 | 79.91 | 79.47 | 79.81 | 10,484 | -0.65(-0.81%) |
Aug 08, 2024 | 80.03 | 80.50 | 79.43 | 80.46 | 10,024 | +0.48(+0.60%) |
Aug 07, 2024 | 80.17 | 80.76 | 79.51 | 79.98 | 36,753 | +2.26(+2.90%) |
Aug 06, 2024 | 77.26 | 78.38 | 77.05 | 77.72 | 26,235 | +1.14(+1.49%) |
Aug 05, 2024 | 74.95 | 77.82 | 74.83 | 76.58 | 60,477 | -3.16(-3.97%) |
Aug 02, 2024 | 80.97 | 81.04 | 79.55 | 79.74 | 46,103 | -3.50(-4.20%) |