Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 81.46 | 0 | -0.79(-0.96%) | |||
Sep 30, 2024 | 82.28 | 83.72 | 81.91 | 82.25 | 9,983,707 | -0.35(-0.42%) |
Sep 27, 2024 | 81.25 | 83.86 | 80.72 | 82.60 | 3,821,114 | +2.30(+2.86%) |
Sep 26, 2024 | 77.85 | 80.87 | 77.41 | 80.30 | 4,966,902 | +2.06(+2.63%) |
Sep 25, 2024 | 80.08 | 80.42 | 78.20 | 78.24 | 2,008,965 | -1.85(-2.31%) |
Sep 24, 2024 | 81.26 | 81.26 | 79.81 | 80.09 | 1,877,016 | -0.17(-0.21%) |
Sep 23, 2024 | 78.52 | 80.87 | 78.31 | 80.26 | 2,830,397 | +1.80(+2.29%) |
Sep 20, 2024 | 76.69 | 79.00 | 75.90 | 78.46 | 4,052,325 | +1.89(+2.47%) |
Sep 19, 2024 | 76.10 | 77.43 | 75.17 | 76.57 | 2,111,806 | +2.06(+2.76%) |
Sep 18, 2024 | 73.37 | 75.75 | 73.33 | 74.51 | 2,058,446 | +1.17(+1.60%) |
Sep 17, 2024 | 73.21 | 73.48 | 72.77 | 73.34 | 1,198,314 | +0.28(+0.38%) |
Sep 16, 2024 | 73.61 | 74.17 | 72.70 | 73.06 | 1,076,725 | -0.16(-0.22%) |
Sep 13, 2024 | 72.74 | 73.49 | 72.35 | 73.22 | 1,380,026 | +0.88(+1.22%) |
Sep 12, 2024 | 72.38 | 72.67 | 71.06 | 72.34 | 998,018 | -0.01(-0.01%) |
Sep 11, 2024 | 71.02 | 72.42 | 69.96 | 72.35 | 1,286,979 | +1.63(+2.30%) |
Sep 10, 2024 | 70.43 | 70.78 | 69.12 | 70.72 | 1,537,724 | +0.41(+0.58%) |
Sep 09, 2024 | 70.58 | 71.01 | 69.95 | 70.31 | 2,242,103 | -0.53(-0.75%) |
Sep 06, 2024 | 72.19 | 73.27 | 70.75 | 70.84 | 4,699,796 | -1.16(-1.61%) |
Sep 05, 2024 | 71.06 | 72.21 | 70.04 | 72.00 | 5,483,261 | +1.58(+2.24%) |
Sep 04, 2024 | 72.24 | 72.90 | 70.37 | 70.42 | 2,044,658 | -1.77(-2.45%) |
Sep 03, 2024 | 73.24 | 73.33 | 70.80 | 72.19 | 3,173,890 | -2.30(-3.09%) |
Aug 30, 2024 | 73.54 | 74.60 | 73.38 | 74.49 | 1,670,173 | +0.50(+0.68%) |
Aug 29, 2024 | 72.42 | 74.04 | 71.92 | 73.99 | 1,373,150 | +2.01(+2.79%) |
Aug 28, 2024 | 72.31 | 72.41 | 70.96 | 71.98 | 1,357,929 | -1.00(-1.37%) |
Aug 27, 2024 | 73.71 | 74.02 | 72.62 | 72.98 | 1,116,924 | -0.91(-1.23%) |
Aug 26, 2024 | 74.30 | 75.02 | 73.67 | 73.89 | 1,769,607 | +0.45(+0.61%) |
Aug 23, 2024 | 72.14 | 73.45 | 72.07 | 73.44 | 1,036,515 | +1.83(+2.56%) |
Aug 22, 2024 | 72.37 | 72.81 | 71.54 | 71.61 | 1,475,025 | -0.76(-1.05%) |
Aug 21, 2024 | 73.81 | 73.91 | 71.95 | 72.37 | 1,095,691 | -0.81(-1.11%) |
Aug 20, 2024 | 74.00 | 74.26 | 72.53 | 73.18 | 1,131,737 | -1.00(-1.35%) |
Aug 19, 2024 | 73.20 | 74.55 | 73.20 | 74.18 | 1,367,575 | +1.25(+1.71%) |
Aug 16, 2024 | 72.04 | 73.20 | 72.04 | 72.93 | 927,918 | -0.13(-0.18%) |
Aug 15, 2024 | 71.75 | 73.41 | 71.75 | 73.06 | 1,155,856 | +1.47(+2.05%) |
Aug 14, 2024 | 72.08 | 72.08 | 71.42 | 71.59 | 915,669 | -0.08(-0.11%) |
Aug 13, 2024 | 72.26 | 72.37 | 71.42 | 71.67 | 1,086,921 | -1.11(-1.53%) |
Aug 12, 2024 | 72.21 | 73.37 | 72.21 | 72.79 | 950,281 | +0.84(+1.17%) |
Aug 09, 2024 | 72.02 | 72.57 | 71.08 | 71.94 | 992,659 | +0.09(+0.12%) |
Aug 08, 2024 | 70.90 | 72.90 | 70.88 | 71.85 | 1,511,908 | +0.91(+1.29%) |
Aug 07, 2024 | 71.42 | 72.29 | 70.82 | 70.94 | 1,571,331 | +0.78(+1.12%) |
Aug 06, 2024 | 70.96 | 71.59 | 70.12 | 70.16 | 2,117,890 | -0.38(-0.53%) |
Aug 05, 2024 | 69.51 | 70.98 | 68.87 | 70.53 | 3,568,163 | -1.32(-1.84%) |
Aug 02, 2024 | 74.18 | 74.18 | 70.90 | 71.85 | 4,404,954 | -2.59(-3.48%) |