Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 86.37 | 87.44 | 85.59 | 86.85 | 80,973 | +0.11(+0.13%) |
Sep 30, 2024 | 86.20 | 87.22 | 86.00 | 86.74 | 91,827 | +0.76(+0.88%) |
Sep 27, 2024 | 85.79 | 87.11 | 85.59 | 85.98 | 73,233 | +0.32(+0.37%) |
Sep 26, 2024 | 85.97 | 86.11 | 85.10 | 85.66 | 98,831 | +0.31(+0.36%) |
Sep 25, 2024 | 84.44 | 86.80 | 84.44 | 85.35 | 140,139 | +0.90(+1.07%) |
Sep 24, 2024 | 82.50 | 85.00 | 82.33 | 84.45 | 263,639 | +2.43(+2.96%) |
Sep 23, 2024 | 81.16 | 82.27 | 81.05 | 82.02 | 75,844 | +1.28(+1.59%) |
Sep 20, 2024 | 81.06 | 81.78 | 80.01 | 80.74 | 110,589 | -0.99(-1.21%) |
Sep 19, 2024 | 81.00 | 82.00 | 80.38 | 81.73 | 123,443 | +1.61(+2.01%) |
Sep 18, 2024 | 79.90 | 81.16 | 79.62 | 80.12 | 62,402 | +0.22(+0.28%) |
Sep 17, 2024 | 80.25 | 80.31 | 79.66 | 79.90 | 63,953 | -0.18(-0.22%) |
Sep 16, 2024 | 78.81 | 80.10 | 78.80 | 80.08 | 125,099 | +1.24(+1.57%) |
Sep 13, 2024 | 79.29 | 79.44 | 78.38 | 78.84 | 53,677 | +0.17(+0.22%) |
Sep 12, 2024 | 78.84 | 79.53 | 78.17 | 78.67 | 59,414 | +0.28(+0.36%) |
Sep 11, 2024 | 76.00 | 79.01 | 76.00 | 78.39 | 105,188 | +2.60(+3.43%) |
Sep 10, 2024 | 77.07 | 77.07 | 74.77 | 75.79 | 103,226 | -1.22(-1.58%) |
Sep 09, 2024 | 77.10 | 78.00 | 76.83 | 77.01 | 81,834 | -0.06(-0.08%) |
Sep 06, 2024 | 78.36 | 78.99 | 76.57 | 77.07 | 165,085 | -1.92(-2.43%) |
Sep 05, 2024 | 79.52 | 79.84 | 78.22 | 78.99 | 106,697 | -0.17(-0.21%) |
Sep 04, 2024 | 79.47 | 80.32 | 78.99 | 79.16 | 127,103 | -0.31(-0.39%) |
Sep 03, 2024 | 81.71 | 82.00 | 78.64 | 79.47 | 127,262 | -2.57(-3.13%) |
Aug 30, 2024 | 82.10 | 82.44 | 81.38 | 82.04 | 49,943 | +0.50(+0.61%) |
Aug 29, 2024 | 82.00 | 82.24 | 81.22 | 81.54 | 50,979 | -0.45(-0.55%) |
Aug 28, 2024 | 82.35 | 82.35 | 81.20 | 81.99 | 70,904 | -0.81(-0.98%) |
Aug 27, 2024 | 82.31 | 83.21 | 81.77 | 82.80 | 71,572 | +0.22(+0.27%) |
Aug 26, 2024 | 82.96 | 83.75 | 82.55 | 82.58 | 68,471 | +0.07(+0.08%) |
Aug 23, 2024 | 81.86 | 82.80 | 81.21 | 82.51 | 106,117 | +0.88(+1.08%) |
Aug 22, 2024 | 82.13 | 82.35 | 81.58 | 81.63 | 130,496 | -0.73(-0.89%) |
Aug 21, 2024 | 83.51 | 83.77 | 82.08 | 82.36 | 80,784 | -0.75(-0.90%) |
Aug 20, 2024 | 83.25 | 84.19 | 82.51 | 83.11 | 152,689 | -1.12(-1.33%) |
Aug 19, 2024 | 82.73 | 85.83 | 82.73 | 84.23 | 161,427 | +1.65(+2.00%) |
Aug 16, 2024 | 82.05 | 82.74 | 81.60 | 82.58 | 101,509 | +0.57(+0.70%) |
Aug 15, 2024 | 82.76 | 82.97 | 81.67 | 82.01 | 100,129 | +0.28(+0.34%) |
Aug 14, 2024 | 82.68 | 83.02 | 81.37 | 81.73 | 111,200 | -0.52(-0.63%) |
Aug 13, 2024 | 82.62 | 82.99 | 81.65 | 82.25 | 115,354 | +0.02(+0.02%) |
Aug 12, 2024 | 80.83 | 82.45 | 80.51 | 82.23 | 78,453 | +1.72(+2.14%) |
Aug 09, 2024 | 81.07 | 81.48 | 80.36 | 80.51 | 102,801 | -0.65(-0.80%) |
Aug 08, 2024 | 81.00 | 81.44 | 79.64 | 81.16 | 106,155 | +0.46(+0.57%) |
Aug 07, 2024 | 81.04 | 81.22 | 80.00 | 80.70 | 69,495 | -0.05(-0.06%) |
Aug 06, 2024 | 80.70 | 82.28 | 79.66 | 80.75 | 172,855 | -0.61(-0.75%) |
Aug 05, 2024 | 79.52 | 83.06 | 77.56 | 81.36 | 193,655 | -0.77(-0.94%) |
Aug 02, 2024 | 83.23 | 83.37 | 80.84 | 82.13 | 118,770 | -1.68(-2.00%) |