Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 81.86 | 83.34 | 80.50 | 81.36 | 397,292 | +0.06(+0.07%) |
Oct 04, 2024 | 79.37 | 82.56 | 78.00 | 81.30 | 623,022 | +3.16(+4.04%) |
Oct 03, 2024 | 71.00 | 78.37 | 70.28 | 78.14 | 520,677 | +6.89(+9.67%) |
Oct 02, 2024 | 70.39 | 72.65 | 68.56 | 71.25 | 447,019 | +2.42(+3.52%) |
Oct 01, 2024 | 63.39 | 69.31 | 63.00 | 68.83 | 434,983 | +4.36(+6.76%) |
Sep 30, 2024 | 61.13 | 67.19 | 61.13 | 64.47 | 381,652 | +2.52(+4.07%) |
Sep 27, 2024 | 61.82 | 62.90 | 61.02 | 61.95 | 477,034 | +0.98(+1.61%) |
Sep 26, 2024 | 64.09 | 64.11 | 59.66 | 60.97 | 824,372 | -4.65(-7.09%) |
Sep 25, 2024 | 70.98 | 71.17 | 65.51 | 65.62 | 335,750 | -5.90(-8.25%) |
Sep 24, 2024 | 72.73 | 72.94 | 70.43 | 71.52 | 314,366 | +1.03(+1.46%) |
Sep 23, 2024 | 68.10 | 70.85 | 67.59 | 70.49 | 278,917 | +3.17(+4.71%) |
Sep 20, 2024 | 68.06 | 68.93 | 66.24 | 67.32 | 506,763 | -1.26(-1.84%) |
Sep 19, 2024 | 69.31 | 69.47 | 66.99 | 68.58 | 274,543 | +2.38(+3.60%) |
Sep 18, 2024 | 68.33 | 69.88 | 65.69 | 66.20 | 350,793 | -1.95(-2.86%) |
Sep 17, 2024 | 64.88 | 69.00 | 64.56 | 68.15 | 366,890 | +4.02(+6.27%) |
Sep 16, 2024 | 63.39 | 64.73 | 61.95 | 64.13 | 389,692 | +1.52(+2.43%) |
Sep 13, 2024 | 64.09 | 67.27 | 61.47 | 62.61 | 478,788 | -2.48(-3.81%) |
Sep 12, 2024 | 65.72 | 67.95 | 63.11 | 65.09 | 427,492 | -0.04(-0.06%) |
Sep 11, 2024 | 66.25 | 66.25 | 63.17 | 65.13 | 494,159 | -0.83(-1.26%) |
Sep 10, 2024 | 67.94 | 67.94 | 63.71 | 65.96 | 475,870 | -1.93(-2.84%) |
Sep 09, 2024 | 65.95 | 68.80 | 65.57 | 67.89 | 706,285 | +1.84(+2.79%) |
Sep 06, 2024 | 68.31 | 70.17 | 65.95 | 66.05 | 227,091 | -2.25(-3.29%) |
Sep 05, 2024 | 68.47 | 68.87 | 66.16 | 68.30 | 374,532 | +0.82(+1.22%) |
Sep 04, 2024 | 72.03 | 72.41 | 67.44 | 67.48 | 319,137 | -4.13(-5.77%) |
Sep 03, 2024 | 73.74 | 74.00 | 69.60 | 71.61 | 324,726 | -3.76(-4.99%) |
Aug 30, 2024 | 78.34 | 80.37 | 74.66 | 75.37 | 235,360 | -4.28(-5.37%) |
Aug 29, 2024 | 79.86 | 80.74 | 78.12 | 79.65 | 153,476 | +0.87(+1.10%) |
Aug 28, 2024 | 78.37 | 79.21 | 77.00 | 78.78 | 217,650 | -0.89(-1.12%) |
Aug 27, 2024 | 82.01 | 82.65 | 79.51 | 79.67 | 119,875 | -2.82(-3.42%) |
Aug 26, 2024 | 82.21 | 83.72 | 80.34 | 82.49 | 243,089 | +2.05(+2.55%) |
Aug 23, 2024 | 76.00 | 81.84 | 76.00 | 80.44 | 337,840 | +5.17(+6.87%) |
Aug 22, 2024 | 78.05 | 78.47 | 75.02 | 75.27 | 138,876 | -2.31(-2.98%) |
Aug 21, 2024 | 80.14 | 80.17 | 77.34 | 77.58 | 164,352 | -1.35(-1.71%) |
Aug 20, 2024 | 83.69 | 84.50 | 78.93 | 78.93 | 337,960 | -5.14(-6.11%) |
Aug 19, 2024 | 85.97 | 86.69 | 83.42 | 84.07 | 300,278 | -1.47(-1.72%) |
Aug 16, 2024 | 85.62 | 87.02 | 83.64 | 85.54 | 187,323 | -0.59(-0.69%) |
Aug 15, 2024 | 84.81 | 87.47 | 83.49 | 86.13 | 175,648 | +3.32(+4.01%) |
Aug 14, 2024 | 84.19 | 84.22 | 82.34 | 82.81 | 169,273 | -0.66(-0.79%) |
Aug 13, 2024 | 82.81 | 83.55 | 81.67 | 83.47 | 197,873 | +0.04(+0.05%) |
Aug 12, 2024 | 82.99 | 84.32 | 81.38 | 83.43 | 260,760 | +1.58(+1.93%) |
Aug 09, 2024 | 83.08 | 83.13 | 80.69 | 81.85 | 222,971 | -0.71(-0.86%) |
Aug 08, 2024 | 78.45 | 83.04 | 78.15 | 82.56 | 339,622 | +5.10(+6.58%) |
Aug 07, 2024 | 77.36 | 81.10 | 76.95 | 77.46 | 396,295 | +2.12(+2.81%) |
Aug 06, 2024 | 80.05 | 80.59 | 75.24 | 75.34 | 557,720 | -4.34(-5.45%) |
Aug 05, 2024 | 77.74 | 82.00 | 76.14 | 79.68 | 512,608 | -4.70(-5.57%) |
Aug 02, 2024 | 90.00 | 90.32 | 83.91 | 84.38 | 423,747 | -8.97(-9.61%) |