Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 73.80 | 74.56 | 71.39 | 71.42 | 833,056 | -1.89(-2.58%) |
Oct 01, 2024 | 71.13 | 74.54 | 71.13 | 73.31 | 1,086,124 | +1.52(+2.12%) |
Sep 30, 2024 | 71.05 | 72.97 | 70.85 | 71.79 | 1,054,116 | +0.00(+0.00%) |
Sep 27, 2024 | 71.22 | 72.40 | 70.94 | 71.79 | 1,005,342 | +1.68(+2.40%) |
Sep 26, 2024 | 72.12 | 72.68 | 68.79 | 70.11 | 1,699,890 | -3.60(-4.88%) |
Sep 25, 2024 | 76.53 | 77.10 | 73.09 | 73.71 | 855,541 | -3.67(-4.74%) |
Sep 24, 2024 | 79.03 | 79.43 | 76.45 | 77.38 | 854,790 | +0.66(+0.86%) |
Sep 23, 2024 | 75.75 | 77.64 | 75.01 | 76.72 | 685,130 | +1.04(+1.37%) |
Sep 20, 2024 | 76.06 | 76.80 | 74.53 | 75.68 | 2,425,494 | +0.18(+0.24%) |
Sep 19, 2024 | 76.32 | 76.76 | 74.42 | 75.50 | 863,869 | +2.20(+3.00%) |
Sep 18, 2024 | 74.49 | 75.97 | 72.84 | 73.30 | 886,663 | -1.28(-1.72%) |
Sep 17, 2024 | 74.63 | 75.64 | 73.87 | 74.58 | 651,652 | +0.63(+0.85%) |
Sep 16, 2024 | 72.82 | 74.21 | 72.17 | 73.95 | 893,501 | +2.47(+3.46%) |
Sep 13, 2024 | 71.48 | 73.73 | 71.23 | 71.48 | 913,014 | +0.80(+1.13%) |
Sep 12, 2024 | 70.30 | 72.80 | 68.85 | 70.68 | 593,866 | +0.53(+0.76%) |
Sep 11, 2024 | 69.99 | 70.89 | 67.94 | 70.15 | 1,000,882 | +0.83(+1.20%) |
Sep 10, 2024 | 73.18 | 73.18 | 67.74 | 69.32 | 1,776,453 | -4.08(-5.56%) |
Sep 09, 2024 | 74.51 | 75.08 | 73.29 | 73.40 | 1,087,747 | -1.03(-1.38%) |
Sep 06, 2024 | 77.74 | 78.67 | 74.36 | 74.43 | 1,341,530 | -3.81(-4.87%) |
Sep 05, 2024 | 80.46 | 81.00 | 78.09 | 78.24 | 1,032,796 | -1.42(-1.78%) |
Sep 04, 2024 | 81.13 | 81.31 | 78.74 | 79.66 | 1,225,376 | -0.97(-1.20%) |
Sep 03, 2024 | 87.00 | 87.34 | 78.14 | 80.63 | 1,566,714 | -8.07(-9.10%) |
Aug 30, 2024 | 87.79 | 88.73 | 87.45 | 88.70 | 459,717 | +0.39(+0.44%) |
Aug 29, 2024 | 89.95 | 90.49 | 88.24 | 88.31 | 413,824 | -0.25(-0.28%) |
Aug 28, 2024 | 88.22 | 89.15 | 87.18 | 88.56 | 540,008 | -1.10(-1.23%) |
Aug 27, 2024 | 89.84 | 90.45 | 88.14 | 89.66 | 508,920 | -0.71(-0.79%) |
Aug 26, 2024 | 90.38 | 91.40 | 88.02 | 90.37 | 1,221,117 | +1.74(+1.96%) |
Aug 23, 2024 | 87.04 | 88.81 | 86.00 | 88.63 | 748,577 | +4.26(+5.05%) |
Aug 22, 2024 | 86.38 | 86.55 | 84.04 | 84.37 | 584,553 | -1.72(-2.00%) |
Aug 21, 2024 | 87.02 | 87.34 | 85.57 | 86.09 | 654,570 | +0.40(+0.47%) |
Aug 20, 2024 | 89.26 | 89.88 | 85.60 | 85.69 | 370,684 | -3.80(-4.25%) |
Aug 19, 2024 | 89.74 | 90.19 | 88.50 | 89.49 | 473,941 | +0.25(+0.28%) |
Aug 16, 2024 | 88.20 | 89.84 | 87.52 | 89.24 | 494,132 | +0.62(+0.70%) |
Aug 15, 2024 | 87.00 | 90.00 | 86.61 | 88.62 | 645,360 | +3.32(+3.89%) |
Aug 14, 2024 | 86.09 | 87.00 | 83.71 | 85.30 | 703,771 | +0.16(+0.19%) |
Aug 13, 2024 | 86.99 | 87.26 | 84.50 | 85.14 | 421,592 | -1.07(-1.24%) |
Aug 12, 2024 | 84.81 | 87.35 | 84.81 | 86.21 | 560,130 | +1.61(+1.90%) |
Aug 09, 2024 | 87.04 | 87.14 | 84.56 | 84.60 | 782,491 | -2.70(-3.09%) |
Aug 08, 2024 | 86.81 | 87.85 | 85.05 | 87.30 | 861,871 | +2.36(+2.78%) |
Aug 07, 2024 | 83.01 | 89.00 | 81.29 | 84.94 | 2,130,402 | -3.21(-3.64%) |
Aug 06, 2024 | 85.96 | 89.26 | 84.37 | 88.15 | 1,154,575 | +3.56(+4.21%) |
Aug 05, 2024 | 82.21 | 86.09 | 80.71 | 84.59 | 872,158 | -2.95(-3.37%) |
Aug 02, 2024 | 90.89 | 91.76 | 86.57 | 87.54 | 1,156,586 | -6.97(-7.37%) |