Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 87.00 | 87.00 | 85.71 | 85.89 | 368,921 | -1.08(-1.24%) |
Sep 30, 2024 | 87.47 | 87.47 | 86.41 | 86.97 | 459,037 | -0.66(-0.75%) |
Sep 27, 2024 | 87.76 | 88.59 | 86.37 | 87.63 | 430,704 | +0.41(+0.47%) |
Sep 26, 2024 | 86.08 | 87.93 | 86.02 | 87.22 | 522,998 | +1.99(+2.33%) |
Sep 25, 2024 | 86.65 | 86.65 | 84.50 | 85.23 | 775,015 | -1.33(-1.54%) |
Sep 24, 2024 | 87.84 | 88.07 | 85.64 | 86.56 | 802,360 | -1.02(-1.16%) |
Sep 23, 2024 | 87.52 | 88.61 | 86.99 | 87.58 | 601,818 | +0.26(+0.30%) |
Sep 20, 2024 | 88.01 | 88.01 | 86.60 | 87.32 | 2,055,035 | -0.68(-0.77%) |
Sep 19, 2024 | 89.09 | 89.09 | 87.79 | 88.00 | 555,161 | +0.75(+0.86%) |
Sep 18, 2024 | 87.48 | 88.36 | 86.70 | 87.25 | 373,746 | +0.06(+0.07%) |
Sep 17, 2024 | 87.50 | 88.02 | 86.70 | 87.19 | 318,150 | +0.19(+0.22%) |
Sep 16, 2024 | 86.94 | 88.33 | 86.92 | 87.00 | 502,622 | +0.30(+0.35%) |
Sep 13, 2024 | 85.78 | 87.25 | 85.78 | 86.70 | 478,324 | +1.53(+1.80%) |
Sep 12, 2024 | 84.58 | 85.19 | 83.59 | 85.17 | 421,267 | +0.76(+0.90%) |
Sep 11, 2024 | 84.27 | 84.64 | 82.64 | 84.41 | 421,333 | -0.09(-0.11%) |
Sep 10, 2024 | 85.33 | 85.55 | 84.08 | 84.50 | 321,229 | -0.86(-1.01%) |
Sep 09, 2024 | 85.14 | 86.05 | 85.12 | 85.36 | 458,994 | +0.35(+0.41%) |
Sep 06, 2024 | 86.27 | 86.53 | 84.95 | 85.01 | 378,943 | -1.26(-1.46%) |
Sep 05, 2024 | 88.31 | 88.31 | 86.06 | 86.27 | 330,848 | -1.72(-1.95%) |
Sep 04, 2024 | 87.88 | 89.01 | 87.88 | 87.99 | 308,828 | -0.33(-0.37%) |
Sep 03, 2024 | 88.66 | 89.50 | 88.19 | 88.32 | 423,393 | -1.18(-1.32%) |
Aug 30, 2024 | 89.71 | 90.46 | 89.06 | 89.50 | 582,235 | -0.25(-0.28%) |
Aug 29, 2024 | 89.43 | 90.61 | 88.99 | 89.75 | 345,191 | +0.88(+0.99%) |
Aug 28, 2024 | 88.61 | 89.67 | 88.32 | 88.87 | 346,081 | -0.22(-0.25%) |
Aug 27, 2024 | 88.34 | 89.11 | 87.96 | 89.09 | 300,286 | +0.49(+0.55%) |
Aug 26, 2024 | 89.08 | 90.21 | 88.45 | 88.60 | 307,814 | +0.02(+0.02%) |
Aug 23, 2024 | 87.09 | 89.10 | 86.59 | 88.58 | 299,507 | +1.90(+2.19%) |
Aug 22, 2024 | 87.21 | 87.78 | 86.30 | 86.68 | 401,373 | -0.46(-0.53%) |
Aug 21, 2024 | 86.42 | 87.14 | 85.84 | 87.14 | 392,563 | +1.16(+1.35%) |
Aug 20, 2024 | 86.62 | 87.27 | 85.68 | 85.98 | 298,574 | -0.71(-0.82%) |
Aug 19, 2024 | 85.42 | 86.80 | 84.94 | 86.69 | 496,327 | +1.72(+2.02%) |
Aug 16, 2024 | 84.89 | 85.38 | 84.12 | 84.97 | 435,114 | -0.20(-0.23%) |
Aug 15, 2024 | 84.28 | 85.42 | 84.00 | 85.17 | 475,010 | +2.32(+2.80%) |
Aug 14, 2024 | 83.60 | 84.21 | 82.52 | 82.85 | 291,265 | -0.47(-0.56%) |
Aug 13, 2024 | 83.26 | 83.45 | 82.02 | 83.32 | 602,786 | +0.06(+0.07%) |
Aug 12, 2024 | 82.12 | 83.77 | 81.14 | 83.26 | 638,452 | +1.19(+1.45%) |
Aug 09, 2024 | 83.80 | 84.06 | 82.01 | 82.07 | 716,056 | -1.04(-1.25%) |
Aug 08, 2024 | 83.08 | 83.89 | 82.03 | 83.11 | 894,740 | +1.37(+1.68%) |
Aug 07, 2024 | 82.78 | 87.38 | 80.68 | 81.74 | 2,027,408 | -8.65(-9.57%) |
Aug 06, 2024 | 89.16 | 91.47 | 88.55 | 90.39 | 453,627 | +1.54(+1.73%) |
Aug 05, 2024 | 91.14 | 91.29 | 88.21 | 88.85 | 533,446 | -4.71(-5.03%) |
Aug 02, 2024 | 94.44 | 94.44 | 92.66 | 93.56 | 282,556 | -2.53(-2.63%) |