Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 84.11 | 85.75 | 83.82 | 85.27 | 9,111,765 | +0.74(+0.88%) |
Sep 30, 2024 | 84.50 | 84.95 | 84.01 | 84.53 | 13,907,554 | -0.01(-0.01%) |
Sep 27, 2024 | 83.77 | 84.84 | 83.76 | 84.54 | 8,200,941 | +1.08(+1.29%) |
Sep 26, 2024 | 84.25 | 84.60 | 83.24 | 83.46 | 8,481,314 | -1.16(-1.37%) |
Sep 25, 2024 | 84.61 | 85.21 | 83.85 | 84.62 | 8,433,469 | +0.33(+0.39%) |
Sep 24, 2024 | 84.20 | 85.27 | 83.92 | 84.29 | 8,205,188 | -0.53(-0.62%) |
Sep 23, 2024 | 83.66 | 84.94 | 82.94 | 84.82 | 7,916,722 | +2.06(+2.49%) |
Sep 20, 2024 | 82.25 | 83.75 | 82.05 | 82.76 | 26,082,320 | +0.47(+0.57%) |
Sep 19, 2024 | 83.63 | 83.80 | 81.47 | 82.29 | 13,964,661 | -1.99(-2.36%) |
Sep 18, 2024 | 84.49 | 84.99 | 83.51 | 84.28 | 9,289,041 | -0.69(-0.81%) |
Sep 17, 2024 | 84.79 | 85.00 | 84.17 | 84.97 | 7,414,820 | +0.33(+0.39%) |
Sep 16, 2024 | 85.09 | 85.56 | 84.36 | 84.64 | 8,791,135 | -0.01(-0.01%) |
Sep 13, 2024 | 83.90 | 84.73 | 83.50 | 84.65 | 6,734,427 | +1.19(+1.43%) |
Sep 12, 2024 | 83.43 | 83.97 | 82.71 | 83.46 | 7,856,735 | +0.03(+0.04%) |
Sep 11, 2024 | 82.70 | 83.56 | 81.73 | 83.43 | 10,215,989 | +1.13(+1.37%) |
Sep 10, 2024 | 81.47 | 82.39 | 81.05 | 82.30 | 9,587,845 | +1.11(+1.37%) |
Sep 09, 2024 | 80.11 | 81.24 | 79.26 | 81.19 | 6,918,247 | +1.21(+1.51%) |
Sep 06, 2024 | 80.86 | 81.19 | 79.81 | 79.98 | 8,237,583 | -0.35(-0.44%) |
Sep 05, 2024 | 81.96 | 82.10 | 80.23 | 80.33 | 8,494,812 | -0.75(-0.93%) |
Sep 04, 2024 | 80.41 | 81.54 | 80.32 | 81.08 | 7,517,311 | +1.15(+1.44%) |
Sep 03, 2024 | 80.77 | 81.18 | 79.63 | 79.93 | 9,883,826 | -0.58(-0.72%) |
Aug 30, 2024 | 79.59 | 80.73 | 79.47 | 80.51 | 6,808,207 | +0.48(+0.60%) |
Aug 29, 2024 | 79.53 | 80.18 | 78.70 | 80.03 | 5,237,138 | +0.62(+0.78%) |
Aug 28, 2024 | 79.73 | 80.13 | 79.19 | 79.41 | 5,462,275 | -0.20(-0.25%) |
Aug 27, 2024 | 80.36 | 80.64 | 79.58 | 79.61 | 5,085,742 | -1.03(-1.28%) |
Aug 26, 2024 | 80.00 | 81.07 | 79.96 | 80.64 | 5,378,504 | +0.98(+1.23%) |
Aug 23, 2024 | 79.46 | 80.32 | 79.16 | 79.66 | 5,052,944 | +0.74(+0.94%) |
Aug 22, 2024 | 79.68 | 79.94 | 78.46 | 78.92 | 8,061,602 | -0.72(-0.90%) |
Aug 21, 2024 | 79.17 | 79.99 | 79.13 | 79.64 | 5,125,201 | +0.66(+0.84%) |
Aug 20, 2024 | 79.35 | 79.79 | 78.96 | 78.98 | 5,967,478 | -0.37(-0.47%) |
Aug 19, 2024 | 78.57 | 79.57 | 78.43 | 79.35 | 5,615,866 | +0.78(+0.99%) |
Aug 16, 2024 | 77.52 | 78.79 | 77.24 | 78.57 | 6,858,215 | +1.16(+1.50%) |
Aug 15, 2024 | 77.54 | 77.81 | 77.13 | 77.41 | 5,987,364 | -0.60(-0.77%) |
Aug 14, 2024 | 78.00 | 78.58 | 77.10 | 78.01 | 4,620,754 | -0.11(-0.14%) |
Aug 13, 2024 | 78.35 | 78.50 | 77.53 | 78.12 | 5,108,741 | +0.54(+0.70%) |
Aug 12, 2024 | 77.33 | 77.61 | 76.89 | 77.58 | 5,955,379 | +0.12(+0.15%) |
Aug 09, 2024 | 77.50 | 78.03 | 76.35 | 77.46 | 5,041,291 | -0.08(-0.10%) |
Aug 08, 2024 | 77.12 | 78.23 | 76.60 | 77.54 | 6,935,766 | -0.02(-0.03%) |
Aug 07, 2024 | 77.72 | 78.76 | 77.29 | 77.56 | 8,622,114 | +0.59(+0.77%) |
Aug 06, 2024 | 76.85 | 78.40 | 76.67 | 76.97 | 9,050,939 | +0.29(+0.38%) |
Aug 05, 2024 | 78.55 | 79.00 | 76.48 | 76.68 | 11,876,885 | -2.52(-3.18%) |
Aug 02, 2024 | 79.36 | 80.56 | 77.82 | 79.20 | 14,564,346 | +0.81(+1.03%) |