Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 84.20 | 85.20 | 82.76 | 84.14 | 584,940 | -0.60(-0.71%) |
Sep 30, 2024 | 84.81 | 85.67 | 83.89 | 84.74 | 520,140 | -0.89(-1.04%) |
Sep 27, 2024 | 86.53 | 88.00 | 85.06 | 85.63 | 589,801 | +0.36(+0.42%) |
Sep 26, 2024 | 85.99 | 87.28 | 84.83 | 85.27 | 504,448 | +1.35(+1.61%) |
Sep 25, 2024 | 85.43 | 85.79 | 83.85 | 83.92 | 476,701 | -1.17(-1.38%) |
Sep 24, 2024 | 86.24 | 86.83 | 85.00 | 85.09 | 500,845 | -0.27(-0.32%) |
Sep 23, 2024 | 87.45 | 87.66 | 85.04 | 85.36 | 540,770 | -1.66(-1.91%) |
Sep 20, 2024 | 88.68 | 90.16 | 86.92 | 87.02 | 1,117,571 | -2.14(-2.40%) |
Sep 19, 2024 | 89.89 | 89.89 | 87.30 | 89.16 | 598,364 | +2.50(+2.88%) |
Sep 18, 2024 | 88.24 | 90.25 | 86.45 | 86.66 | 602,983 | -0.76(-0.87%) |
Sep 17, 2024 | 86.82 | 87.58 | 85.58 | 87.42 | 577,191 | +1.69(+1.97%) |
Sep 16, 2024 | 86.32 | 88.22 | 85.18 | 85.73 | 485,268 | -0.63(-0.73%) |
Sep 13, 2024 | 86.30 | 88.00 | 85.92 | 86.36 | 713,094 | +1.35(+1.59%) |
Sep 12, 2024 | 83.00 | 85.93 | 82.67 | 85.01 | 673,214 | +2.23(+2.69%) |
Sep 11, 2024 | 83.00 | 83.69 | 80.11 | 82.78 | 791,786 | -0.34(-0.41%) |
Sep 10, 2024 | 83.09 | 83.98 | 80.99 | 83.12 | 578,853 | +0.12(+0.14%) |
Sep 09, 2024 | 84.00 | 84.72 | 82.69 | 83.00 | 697,591 | -0.77(-0.92%) |
Sep 06, 2024 | 85.04 | 86.27 | 83.27 | 83.77 | 764,945 | -1.06(-1.25%) |
Sep 05, 2024 | 87.26 | 87.45 | 84.36 | 84.83 | 650,420 | -2.23(-2.56%) |
Sep 04, 2024 | 87.93 | 88.46 | 86.08 | 87.06 | 864,134 | -1.35(-1.53%) |
Sep 03, 2024 | 92.53 | 92.78 | 87.90 | 88.41 | 906,006 | -4.92(-5.27%) |
Aug 30, 2024 | 94.06 | 94.30 | 91.89 | 93.33 | 570,722 | +0.42(+0.45%) |
Aug 29, 2024 | 94.34 | 94.34 | 91.44 | 92.91 | 733,666 | -0.45(-0.48%) |
Aug 28, 2024 | 95.77 | 96.12 | 92.41 | 93.36 | 847,488 | -2.61(-2.72%) |
Aug 27, 2024 | 99.27 | 99.55 | 95.72 | 95.97 | 533,518 | -4.19(-4.18%) |
Aug 26, 2024 | 103.39 | 103.41 | 100.16 | 100.16 | 466,767 | -2.59(-2.52%) |
Aug 23, 2024 | 98.10 | 102.85 | 97.44 | 102.75 | 872,419 | +5.40(+5.55%) |
Aug 22, 2024 | 97.94 | 97.94 | 95.80 | 97.35 | 423,207 | -0.53(-0.54%) |
Aug 21, 2024 | 96.43 | 98.47 | 95.87 | 97.88 | 640,230 | +2.20(+2.30%) |
Aug 20, 2024 | 96.01 | 97.14 | 94.82 | 95.68 | 681,111 | -1.30(-1.34%) |
Aug 19, 2024 | 96.45 | 98.12 | 95.76 | 96.98 | 752,413 | +1.39(+1.45%) |
Aug 16, 2024 | 93.95 | 96.10 | 93.65 | 95.59 | 981,167 | +1.55(+1.65%) |
Aug 15, 2024 | 94.98 | 96.25 | 92.72 | 94.04 | 1,531,026 | +1.54(+1.66%) |
Aug 14, 2024 | 95.92 | 96.75 | 92.39 | 92.50 | 1,032,109 | -2.09(-2.21%) |
Aug 13, 2024 | 94.52 | 94.66 | 91.31 | 94.59 | 2,444,226 | +0.01(+0.01%) |
Aug 12, 2024 | 95.47 | 95.66 | 93.77 | 94.58 | 995,760 | -0.30(-0.32%) |
Aug 09, 2024 | 94.56 | 96.42 | 93.41 | 94.88 | 1,050,784 | -0.36(-0.38%) |
Aug 08, 2024 | 97.29 | 99.79 | 94.69 | 95.24 | 2,609,679 | -1.13(-1.17%) |
Aug 07, 2024 | 98.99 | 102.69 | 95.69 | 96.37 | 2,218,014 | -4.68(-4.63%) |
Aug 06, 2024 | 105.00 | 108.69 | 99.03 | 101.05 | 5,907,537 | -17.41(-14.70%) |
Aug 05, 2024 | 114.00 | 121.78 | 112.30 | 118.46 | 1,595,381 | -3.71(-3.04%) |
Aug 02, 2024 | 124.69 | 124.69 | 120.31 | 122.17 | 782,646 | -6.87(-5.32%) |