Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 82.64 | 83.13 | 82.46 | 83.12 | 128,071 | +0.62(+0.75%) |
Oct 03, 2024 | 82.65 | 82.78 | 82.31 | 82.50 | 236,924 | -0.84(-1.01%) |
Oct 02, 2024 | 83.21 | 83.48 | 82.91 | 83.34 | 210,415 | -0.21(-0.25%) |
Oct 01, 2024 | 84.18 | 84.18 | 83.06 | 83.55 | 473,216 | -0.62(-0.74%) |
Sep 30, 2024 | 84.34 | 84.40 | 83.69 | 84.17 | 296,940 | -0.23(-0.27%) |
Sep 27, 2024 | 84.69 | 85.04 | 84.31 | 84.40 | 112,536 | -0.49(-0.58%) |
Sep 26, 2024 | 84.65 | 85.00 | 84.42 | 84.89 | 238,635 | +1.78(+2.14%) |
Sep 25, 2024 | 83.72 | 83.72 | 83.03 | 83.11 | 177,022 | -0.52(-0.62%) |
Sep 24, 2024 | 83.27 | 83.63 | 83.15 | 83.63 | 193,599 | +0.54(+0.65%) |
Sep 23, 2024 | 82.83 | 83.17 | 82.83 | 83.09 | 131,650 | +0.38(+0.46%) |
Sep 20, 2024 | 83.13 | 83.13 | 82.48 | 82.71 | 124,741 | -0.93(-1.11%) |
Sep 19, 2024 | 83.46 | 83.76 | 83.01 | 83.64 | 140,614 | +1.68(+2.05%) |
Sep 18, 2024 | 82.27 | 82.93 | 81.79 | 81.96 | 178,224 | -0.28(-0.34%) |
Sep 17, 2024 | 82.61 | 82.66 | 82.00 | 82.24 | 187,572 | -0.39(-0.47%) |
Sep 16, 2024 | 82.33 | 82.69 | 82.15 | 82.63 | 131,021 | +0.61(+0.74%) |
Sep 13, 2024 | 81.94 | 82.26 | 81.81 | 82.02 | 119,006 | +0.16(+0.20%) |
Sep 12, 2024 | 81.17 | 81.86 | 80.94 | 81.86 | 188,864 | +0.76(+0.94%) |
Sep 11, 2024 | 80.76 | 81.23 | 79.80 | 81.10 | 253,341 | +0.47(+0.58%) |
Sep 10, 2024 | 80.71 | 80.71 | 79.97 | 80.63 | 188,669 | -0.40(-0.49%) |
Sep 09, 2024 | 80.80 | 81.31 | 80.74 | 81.03 | 126,590 | +0.80(+1.00%) |
Sep 06, 2024 | 81.64 | 81.72 | 80.11 | 80.23 | 197,876 | -1.54(-1.88%) |
Sep 05, 2024 | 81.71 | 81.94 | 81.41 | 81.77 | 286,780 | +0.13(+0.16%) |
Sep 04, 2024 | 81.42 | 82.05 | 81.42 | 81.64 | 216,414 | -0.42(-0.51%) |
Sep 03, 2024 | 82.98 | 83.00 | 81.87 | 82.06 | 280,148 | -1.29(-1.55%) |
Aug 30, 2024 | 83.41 | 83.60 | 82.91 | 83.35 | 165,087 | +0.20(+0.24%) |
Aug 29, 2024 | 83.20 | 83.65 | 83.00 | 83.15 | 148,302 | +0.31(+0.37%) |
Aug 28, 2024 | 83.02 | 83.20 | 82.47 | 82.84 | 425,781 | -0.32(-0.38%) |
Aug 27, 2024 | 82.92 | 83.27 | 82.88 | 83.16 | 163,528 | +0.39(+0.47%) |
Aug 26, 2024 | 82.95 | 83.07 | 82.68 | 82.77 | 139,422 | -0.37(-0.45%) |
Aug 23, 2024 | 82.26 | 83.19 | 82.24 | 83.14 | 177,464 | +1.54(+1.89%) |
Aug 22, 2024 | 82.45 | 82.86 | 81.47 | 81.60 | 343,918 | -0.53(-0.65%) |
Aug 21, 2024 | 81.90 | 82.26 | 81.71 | 82.13 | 259,383 | +0.77(+0.95%) |
Aug 20, 2024 | 81.48 | 81.68 | 81.25 | 81.36 | 135,759 | -0.24(-0.29%) |
Aug 19, 2024 | 81.06 | 81.67 | 81.06 | 81.60 | 125,903 | +0.98(+1.22%) |
Aug 16, 2024 | 80.30 | 80.72 | 80.27 | 80.62 | 176,239 | +0.42(+0.52%) |
Aug 15, 2024 | 79.89 | 80.32 | 79.84 | 80.20 | 130,572 | +1.07(+1.35%) |
Aug 14, 2024 | 79.04 | 79.25 | 78.94 | 79.13 | 164,835 | +0.19(+0.24%) |
Aug 13, 2024 | 78.27 | 78.97 | 77.91 | 78.94 | 224,830 | +1.37(+1.77%) |
Aug 12, 2024 | 77.59 | 77.80 | 77.37 | 77.57 | 142,967 | -0.03(-0.04%) |
Aug 09, 2024 | 77.11 | 77.65 | 76.95 | 77.60 | 174,030 | +0.28(+0.36%) |
Aug 08, 2024 | 76.72 | 77.39 | 76.49 | 77.32 | 189,317 | +1.27(+1.67%) |
Aug 07, 2024 | 77.13 | 77.33 | 75.98 | 76.05 | 230,421 | +0.42(+0.56%) |
Aug 06, 2024 | 75.01 | 76.13 | 74.77 | 75.63 | 334,858 | +0.00(+0.00%) |
Aug 05, 2024 | 74.78 | 76.09 | 74.08 | 75.63 | 522,429 | -1.52(-1.97%) |
Aug 02, 2024 | 77.46 | 77.52 | 76.53 | 77.15 | 200,671 | -1.34(-1.71%) |