Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 83.64 | 84.14 | 83.64 | 83.98 | 32,655 | -0.02(-0.02%) |
Oct 08, 2024 | 84.00 | 84.69 | 83.62 | 84.00 | 88,774 | -0.96(-1.13%) |
Oct 07, 2024 | 84.89 | 85.34 | 84.51 | 84.96 | 83,711 | -1.00(-1.16%) |
Oct 04, 2024 | 85.30 | 85.99 | 85.19 | 85.96 | 14,917 | +1.09(+1.28%) |
Oct 03, 2024 | 84.52 | 85.37 | 84.35 | 84.87 | 37,322 | -0.45(-0.53%) |
Oct 02, 2024 | 85.76 | 85.98 | 85.32 | 85.32 | 3,960 | -0.47(-0.55%) |
Oct 01, 2024 | 86.68 | 86.68 | 85.34 | 85.79 | 8,345 | -0.38(-0.44%) |
Sep 30, 2024 | 86.21 | 86.79 | 85.84 | 86.17 | 15,843 | +0.06(+0.07%) |
Sep 27, 2024 | 85.86 | 86.51 | 85.77 | 86.11 | 13,286 | -0.03(-0.03%) |
Sep 26, 2024 | 85.69 | 86.15 | 85.69 | 86.14 | 2,620 | +1.60(+1.89%) |
Sep 25, 2024 | 85.37 | 85.37 | 84.27 | 84.54 | 8,267 | -0.48(-0.56%) |
Sep 24, 2024 | 84.42 | 85.14 | 84.24 | 85.02 | 10,262 | +1.34(+1.60%) |
Sep 23, 2024 | 83.88 | 83.88 | 83.28 | 83.68 | 5,523 | +0.04(+0.05%) |
Sep 20, 2024 | 84.00 | 84.00 | 83.55 | 83.64 | 5,363 | -1.47(-1.73%) |
Sep 19, 2024 | 85.21 | 85.40 | 84.85 | 85.11 | 8,438 | +1.39(+1.66%) |
Sep 18, 2024 | 84.18 | 84.59 | 83.45 | 83.72 | 9,427 | -0.16(-0.19%) |
Sep 17, 2024 | 83.58 | 84.09 | 83.34 | 83.88 | 6,150 | +0.53(+0.64%) |
Sep 16, 2024 | 82.52 | 83.35 | 82.52 | 83.35 | 5,139 | +0.53(+0.64%) |
Sep 13, 2024 | 82.32 | 82.99 | 82.32 | 82.82 | 20,512 | +0.99(+1.21%) |
Sep 12, 2024 | 80.91 | 82.03 | 80.91 | 81.83 | 12,923 | +1.25(+1.55%) |
Sep 11, 2024 | 80.38 | 80.65 | 79.68 | 80.58 | 4,851 | -0.02(-0.02%) |
Sep 10, 2024 | 80.63 | 80.71 | 80.05 | 80.60 | 16,421 | +0.52(+0.65%) |
Sep 09, 2024 | 80.23 | 80.30 | 80.05 | 80.07 | 2,630 | +0.09(+0.12%) |
Sep 06, 2024 | 79.79 | 79.98 | 79.79 | 79.98 | 722 | -0.84(-1.04%) |
Sep 05, 2024 | 80.85 | 80.97 | 80.53 | 80.82 | 6,148 | +0.62(+0.77%) |
Sep 04, 2024 | 80.24 | 80.91 | 79.96 | 80.20 | 7,096 | -0.59(-0.73%) |
Sep 03, 2024 | 81.45 | 81.45 | 80.60 | 80.79 | 16,116 | -1.09(-1.33%) |
Aug 30, 2024 | 81.76 | 82.08 | 81.30 | 81.88 | 5,117 | +0.32(+0.39%) |
Aug 29, 2024 | 81.81 | 82.03 | 81.25 | 81.57 | 10,880 | -0.05(-0.07%) |
Aug 28, 2024 | 81.88 | 81.97 | 81.48 | 81.62 | 8,311 | -0.86(-1.05%) |
Aug 27, 2024 | 82.64 | 82.71 | 82.45 | 82.48 | 4,206 | -0.26(-0.31%) |
Aug 26, 2024 | 83.18 | 83.31 | 82.54 | 82.74 | 6,545 | +0.17(+0.21%) |
Aug 23, 2024 | 80.67 | 82.74 | 80.67 | 82.57 | 11,914 | +2.34(+2.92%) |
Aug 22, 2024 | 80.88 | 80.88 | 80.06 | 80.23 | 6,832 | -0.82(-1.01%) |
Aug 21, 2024 | 80.88 | 81.15 | 80.47 | 81.05 | 5,450 | +0.61(+0.76%) |
Aug 20, 2024 | 80.34 | 80.69 | 80.34 | 80.44 | 10,108 | +0.14(+0.17%) |
Aug 19, 2024 | 79.67 | 80.42 | 79.67 | 80.30 | 14,984 | +1.30(+1.65%) |
Aug 16, 2024 | 78.76 | 79.12 | 78.58 | 79.00 | 2,864 | +0.53(+0.68%) |
Aug 15, 2024 | 78.51 | 78.67 | 78.47 | 78.47 | 2,146 | +0.56(+0.72%) |
Aug 14, 2024 | 78.15 | 78.15 | 77.81 | 77.91 | 3,242 | +0.09(+0.12%) |
Aug 13, 2024 | 77.19 | 78.05 | 77.19 | 77.82 | 98,739 | +0.84(+1.09%) |
Aug 12, 2024 | 77.40 | 77.40 | 76.82 | 76.98 | 6,740 | -0.10(-0.13%) |
Aug 09, 2024 | 77.00 | 77.17 | 77.00 | 77.08 | 2,868 | +0.08(+0.10%) |
Aug 08, 2024 | 76.64 | 77.06 | 76.64 | 77.00 | 3,383 | +0.71(+0.94%) |
Aug 07, 2024 | 77.36 | 77.64 | 76.13 | 76.29 | 4,626 | -0.77(-1.00%) |
Aug 06, 2024 | 76.36 | 77.41 | 76.36 | 77.06 | 6,849 | +0.88(+1.16%) |
Aug 05, 2024 | 76.28 | 76.65 | 75.50 | 76.18 | 9,156 | -2.23(-2.84%) |
Aug 02, 2024 | 78.41 | 78.41 | 77.66 | 78.41 | 7,894 | -1.20(-1.51%) |