Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 94.25 | 95.00 | 84.85 | 86.51 | 724,782 | -7.02(-7.51%) |
Sep 30, 2024 | 88.70 | 93.60 | 88.46 | 93.53 | 623,544 | +0.15(+0.16%) |
Sep 27, 2024 | 97.51 | 97.61 | 90.11 | 93.38 | 867,909 | -4.33(-4.43%) |
Sep 26, 2024 | 102.18 | 103.40 | 94.14 | 97.71 | 1,148,830 | +0.72(+0.74%) |
Sep 25, 2024 | 94.71 | 99.09 | 94.20 | 96.99 | 1,032,159 | +4.17(+4.49%) |
Sep 24, 2024 | 86.46 | 94.20 | 84.75 | 92.82 | 798,894 | +6.36(+7.36%) |
Sep 23, 2024 | 87.13 | 87.55 | 84.52 | 86.46 | 708,279 | +0.17(+0.20%) |
Sep 20, 2024 | 87.90 | 90.00 | 85.35 | 86.29 | 686,063 | -2.99(-3.35%) |
Sep 19, 2024 | 88.15 | 91.68 | 88.14 | 89.28 | 1,444,743 | +6.93(+8.42%) |
Sep 18, 2024 | 86.40 | 89.00 | 82.35 | 82.35 | 985,048 | -3.47(-4.04%) |
Sep 17, 2024 | 89.67 | 90.69 | 84.80 | 85.82 | 671,685 | -1.83(-2.09%) |
Sep 16, 2024 | 87.30 | 89.85 | 83.97 | 87.65 | 890,018 | -3.59(-3.93%) |
Sep 13, 2024 | 91.32 | 92.53 | 88.98 | 91.24 | 821,653 | -0.28(-0.31%) |
Sep 12, 2024 | 88.11 | 93.85 | 85.84 | 91.52 | 1,715,429 | +3.74(+4.26%) |
Sep 11, 2024 | 77.56 | 88.41 | 74.86 | 87.78 | 1,380,666 | +12.11(+16.00%) |
Sep 10, 2024 | 75.60 | 77.58 | 71.39 | 75.67 | 826,092 | +2.16(+2.94%) |
Sep 09, 2024 | 71.49 | 73.58 | 69.86 | 73.51 | 916,195 | +4.60(+6.68%) |
Sep 06, 2024 | 76.01 | 76.13 | 66.14 | 68.91 | 1,436,185 | -5.96(-7.96%) |
Sep 05, 2024 | 71.79 | 78.23 | 71.55 | 74.87 | 1,040,604 | +1.36(+1.85%) |
Sep 04, 2024 | 71.78 | 78.85 | 70.62 | 73.51 | 1,170,349 | -2.66(-3.49%) |
Sep 03, 2024 | 88.63 | 88.96 | 75.01 | 76.17 | 1,439,175 | -17.84(-18.98%) |
Aug 30, 2024 | 94.08 | 97.69 | 90.75 | 94.01 | 725,989 | +2.69(+2.95%) |
Aug 29, 2024 | 97.53 | 102.82 | 90.00 | 91.32 | 1,612,270 | -13.52(-12.90%) |
Aug 28, 2024 | 109.01 | 109.39 | 99.70 | 104.84 | 1,567,650 | -4.54(-4.15%) |
Aug 27, 2024 | 103.99 | 110.90 | 101.89 | 109.38 | 782,613 | +3.02(+2.84%) |
Aug 26, 2024 | 111.69 | 114.59 | 102.80 | 106.36 | 987,259 | -4.83(-4.34%) |
Aug 23, 2024 | 105.73 | 111.70 | 104.55 | 111.19 | 817,863 | +8.92(+8.72%) |
Aug 22, 2024 | 113.03 | 114.11 | 101.24 | 102.27 | 1,020,703 | -7.97(-7.23%) |
Aug 21, 2024 | 108.30 | 111.80 | 107.22 | 110.24 | 620,318 | +1.94(+1.79%) |
Aug 20, 2024 | 110.36 | 112.73 | 105.91 | 108.30 | 803,985 | -4.72(-4.18%) |
Aug 19, 2024 | 103.50 | 113.02 | 102.10 | 113.02 | 839,707 | +9.05(+8.70%) |
Aug 16, 2024 | 99.77 | 104.81 | 98.72 | 103.97 | 775,034 | +2.53(+2.49%) |
Aug 15, 2024 | 95.11 | 101.89 | 92.82 | 101.44 | 915,155 | +7.76(+8.28%) |
Aug 14, 2024 | 94.44 | 94.59 | 87.57 | 93.68 | 971,029 | +2.88(+3.17%) |
Aug 13, 2024 | 85.36 | 90.86 | 84.20 | 90.80 | 857,446 | +10.40(+12.94%) |
Aug 12, 2024 | 76.47 | 83.05 | 76.47 | 80.40 | 698,715 | +6.21(+8.37%) |
Aug 09, 2024 | 75.32 | 76.83 | 72.48 | 74.19 | 483,569 | -0.55(-0.74%) |
Aug 08, 2024 | 70.40 | 75.21 | 64.64 | 74.74 | 894,437 | +8.33(+12.54%) |
Aug 07, 2024 | 79.38 | 80.50 | 66.22 | 66.41 | 1,046,906 | -7.58(-10.24%) |
Aug 06, 2024 | 73.60 | 78.79 | 69.23 | 73.99 | 1,147,463 | +4.83(+6.98%) |
Aug 05, 2024 | 56.00 | 73.23 | 54.98 | 69.16 | 1,534,316 | -9.94(-12.57%) |
Aug 02, 2024 | 73.45 | 81.22 | 70.23 | 79.10 | 1,489,819 | -3.06(-3.72%) |