Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 83.62 | 84.19 | 83.25 | 84.05 | 442,423 | +1.29(+1.56%) |
Oct 03, 2024 | 81.69 | 83.39 | 81.10 | 82.76 | 456,350 | +1.28(+1.57%) |
Oct 02, 2024 | 79.32 | 81.54 | 77.93 | 81.48 | 589,736 | +2.63(+3.34%) |
Oct 01, 2024 | 78.47 | 79.09 | 78.12 | 78.85 | 497,927 | +0.19(+0.24%) |
Sep 30, 2024 | 77.91 | 78.75 | 76.91 | 78.66 | 507,898 | +0.90(+1.16%) |
Sep 27, 2024 | 78.35 | 78.59 | 77.39 | 77.76 | 667,094 | -0.55(-0.70%) |
Sep 26, 2024 | 78.41 | 78.95 | 77.67 | 78.31 | 646,253 | -0.88(-1.11%) |
Sep 25, 2024 | 79.11 | 79.31 | 78.50 | 79.19 | 618,958 | +0.13(+0.16%) |
Sep 24, 2024 | 79.56 | 79.73 | 78.60 | 79.06 | 555,789 | -0.22(-0.28%) |
Sep 23, 2024 | 77.72 | 79.30 | 77.65 | 79.28 | 718,752 | +1.46(+1.88%) |
Sep 20, 2024 | 76.45 | 77.97 | 76.12 | 77.82 | 2,149,800 | +1.24(+1.62%) |
Sep 19, 2024 | 77.98 | 77.98 | 76.58 | 76.58 | 609,380 | -0.70(-0.91%) |
Sep 18, 2024 | 77.77 | 78.55 | 77.13 | 77.28 | 438,160 | -0.28(-0.36%) |
Sep 17, 2024 | 77.24 | 78.22 | 77.24 | 77.56 | 535,772 | +0.28(+0.36%) |
Sep 16, 2024 | 76.63 | 77.54 | 76.12 | 77.28 | 439,607 | +1.22(+1.60%) |
Sep 13, 2024 | 75.15 | 76.12 | 74.84 | 76.06 | 501,255 | +1.27(+1.69%) |
Sep 12, 2024 | 74.13 | 75.47 | 73.75 | 74.80 | 529,371 | +1.02(+1.38%) |
Sep 11, 2024 | 73.88 | 74.16 | 72.82 | 73.78 | 579,017 | -0.28(-0.37%) |
Sep 10, 2024 | 74.23 | 74.47 | 73.32 | 74.05 | 357,424 | +0.08(+0.11%) |
Sep 09, 2024 | 74.45 | 74.95 | 73.65 | 73.98 | 561,055 | -0.43(-0.57%) |
Sep 06, 2024 | 76.03 | 76.54 | 74.30 | 74.40 | 333,220 | -1.68(-2.21%) |
Sep 05, 2024 | 76.11 | 76.43 | 75.17 | 76.08 | 585,794 | +0.34(+0.44%) |
Sep 04, 2024 | 76.35 | 76.67 | 75.69 | 75.75 | 499,909 | -0.67(-0.88%) |
Sep 03, 2024 | 77.27 | 77.27 | 75.68 | 76.42 | 503,989 | -1.42(-1.82%) |
Aug 30, 2024 | 76.79 | 78.08 | 76.67 | 77.84 | 833,926 | +0.61(+0.80%) |
Aug 29, 2024 | 76.12 | 77.30 | 75.79 | 77.22 | 848,958 | +1.48(+1.95%) |
Aug 28, 2024 | 75.62 | 76.24 | 75.54 | 75.75 | 508,088 | -0.03(-0.04%) |
Aug 27, 2024 | 75.40 | 75.98 | 74.88 | 75.78 | 606,628 | +0.33(+0.43%) |
Aug 26, 2024 | 76.09 | 76.71 | 75.41 | 75.45 | 418,575 | -0.39(-0.51%) |
Aug 23, 2024 | 75.39 | 75.86 | 75.03 | 75.84 | 451,008 | +0.80(+1.07%) |
Aug 22, 2024 | 75.12 | 75.70 | 74.97 | 75.03 | 437,792 | -0.01(-0.01%) |
Aug 21, 2024 | 74.78 | 75.33 | 74.36 | 75.04 | 435,642 | +0.34(+0.45%) |
Aug 20, 2024 | 75.14 | 75.53 | 74.23 | 74.71 | 507,184 | -0.48(-0.63%) |
Aug 19, 2024 | 74.82 | 76.05 | 74.69 | 75.18 | 550,562 | +0.50(+0.66%) |
Aug 16, 2024 | 73.42 | 74.81 | 73.15 | 74.69 | 922,692 | +0.99(+1.34%) |
Aug 15, 2024 | 73.75 | 74.11 | 72.97 | 73.70 | 500,363 | +0.54(+0.74%) |
Aug 14, 2024 | 72.30 | 73.58 | 71.99 | 73.15 | 411,890 | +0.81(+1.12%) |
Aug 13, 2024 | 72.13 | 72.74 | 71.28 | 72.34 | 391,306 | +0.55(+0.77%) |
Aug 12, 2024 | 72.64 | 73.14 | 71.69 | 71.79 | 447,269 | -0.92(-1.27%) |
Aug 09, 2024 | 73.51 | 73.53 | 72.46 | 72.71 | 369,593 | -0.78(-1.06%) |
Aug 08, 2024 | 71.56 | 73.51 | 71.45 | 73.49 | 557,199 | +2.06(+2.88%) |
Aug 07, 2024 | 72.29 | 72.83 | 71.40 | 71.43 | 576,994 | -0.08(-0.11%) |
Aug 06, 2024 | 70.71 | 72.44 | 70.23 | 71.51 | 976,117 | +1.34(+1.91%) |
Aug 05, 2024 | 70.56 | 71.44 | 69.15 | 70.17 | 844,523 | -1.98(-2.75%) |
Aug 02, 2024 | 73.75 | 73.96 | 71.42 | 72.15 | 681,303 | -1.99(-2.69%) |