Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 81.14 | 81.86 | 80.60 | 81.85 | 2,660,421 | +1.29(+1.60%) |
Sep 30, 2024 | 81.14 | 81.47 | 79.71 | 80.56 | 2,465,199 | -1.26(-1.54%) |
Sep 27, 2024 | 83.44 | 83.86 | 81.63 | 81.82 | 2,161,091 | -2.26(-2.69%) |
Sep 26, 2024 | 84.22 | 84.52 | 83.26 | 84.08 | 3,315,754 | -0.16(-0.19%) |
Sep 25, 2024 | 83.75 | 85.14 | 83.68 | 84.24 | 2,429,992 | +0.24(+0.29%) |
Sep 24, 2024 | 82.97 | 84.57 | 82.50 | 84.00 | 1,819,095 | +1.39(+1.68%) |
Sep 23, 2024 | 83.17 | 84.20 | 82.61 | 82.61 | 2,261,687 | -0.52(-0.63%) |
Sep 20, 2024 | 83.00 | 83.78 | 82.44 | 83.13 | 3,468,965 | +1.30(+1.59%) |
Sep 19, 2024 | 82.78 | 83.28 | 80.20 | 81.83 | 3,161,484 | +0.54(+0.66%) |
Sep 18, 2024 | 82.70 | 84.65 | 81.24 | 81.29 | 2,970,490 | -1.00(-1.22%) |
Sep 17, 2024 | 82.13 | 83.19 | 80.99 | 82.29 | 2,037,696 | -0.27(-0.33%) |
Sep 16, 2024 | 83.05 | 83.19 | 81.49 | 82.56 | 1,763,179 | -0.61(-0.73%) |
Sep 13, 2024 | 83.11 | 83.95 | 82.81 | 83.17 | 2,641,468 | +1.31(+1.60%) |
Sep 12, 2024 | 80.22 | 82.06 | 80.14 | 81.86 | 3,200,627 | +2.76(+3.49%) |
Sep 11, 2024 | 78.60 | 79.21 | 77.27 | 79.10 | 1,282,867 | +0.19(+0.24%) |
Sep 10, 2024 | 78.10 | 78.93 | 77.35 | 78.91 | 1,804,993 | +1.15(+1.48%) |
Sep 09, 2024 | 77.00 | 78.08 | 77.00 | 77.76 | 1,263,511 | +0.87(+1.13%) |
Sep 06, 2024 | 78.70 | 79.09 | 76.45 | 76.89 | 1,971,786 | -1.82(-2.31%) |
Sep 05, 2024 | 79.53 | 79.99 | 78.66 | 78.71 | 1,499,442 | +0.41(+0.52%) |
Sep 04, 2024 | 78.58 | 79.31 | 78.05 | 78.30 | 1,868,086 | -0.71(-0.90%) |
Sep 03, 2024 | 80.19 | 80.20 | 78.01 | 79.01 | 2,549,939 | -2.46(-3.02%) |
Aug 30, 2024 | 81.55 | 81.95 | 80.74 | 81.47 | 1,312,633 | -0.62(-0.76%) |
Aug 29, 2024 | 81.30 | 82.94 | 81.30 | 82.09 | 3,331,281 | +0.88(+1.08%) |
Aug 28, 2024 | 81.16 | 81.37 | 80.43 | 81.21 | 1,369,071 | -1.06(-1.29%) |
Aug 27, 2024 | 81.49 | 82.46 | 80.80 | 82.27 | 1,189,365 | -0.05(-0.06%) |
Aug 26, 2024 | 83.30 | 83.50 | 82.04 | 82.32 | 1,896,123 | -0.47(-0.57%) |
Aug 23, 2024 | 82.25 | 83.19 | 81.75 | 82.79 | 1,844,621 | +1.32(+1.62%) |
Aug 22, 2024 | 81.70 | 81.76 | 80.66 | 81.47 | 2,671,458 | -1.23(-1.49%) |
Aug 21, 2024 | 81.89 | 82.97 | 81.37 | 82.70 | 2,002,435 | +0.66(+0.80%) |
Aug 20, 2024 | 81.75 | 82.44 | 81.11 | 82.04 | 2,978,403 | +1.20(+1.48%) |
Aug 19, 2024 | 79.38 | 81.07 | 79.38 | 80.84 | 2,087,240 | +0.84(+1.05%) |
Aug 16, 2024 | 79.28 | 80.11 | 78.79 | 80.00 | 2,449,646 | +1.92(+2.46%) |
Aug 15, 2024 | 77.87 | 78.57 | 76.17 | 78.08 | 1,985,340 | +0.44(+0.57%) |
Aug 14, 2024 | 77.17 | 77.73 | 76.23 | 77.64 | 1,686,178 | +0.13(+0.17%) |
Aug 13, 2024 | 76.54 | 77.78 | 76.33 | 77.51 | 1,711,467 | +0.78(+1.02%) |
Aug 12, 2024 | 74.92 | 77.25 | 74.64 | 76.73 | 2,646,577 | +2.58(+3.48%) |
Aug 09, 2024 | 74.40 | 74.42 | 72.78 | 74.15 | 1,844,184 | +0.59(+0.80%) |
Aug 08, 2024 | 73.02 | 74.07 | 71.93 | 73.56 | 2,429,245 | +1.32(+1.83%) |
Aug 07, 2024 | 75.78 | 76.14 | 72.22 | 72.24 | 2,317,518 | -2.77(-3.69%) |
Aug 06, 2024 | 72.68 | 75.67 | 72.20 | 75.01 | 3,601,043 | +1.84(+2.51%) |
Aug 05, 2024 | 71.12 | 73.90 | 69.72 | 73.17 | 4,347,282 | -1.95(-2.60%) |
Aug 02, 2024 | 77.12 | 78.16 | 74.11 | 75.12 | 3,009,045 | -0.97(-1.27%) |