Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 86.77 | 86.88 | 79.62 | 81.25 | 1,735,600 | -6.28(-7.17%) |
Sep 30, 2024 | 85.57 | 87.71 | 84.38 | 87.53 | 725,780 | +0.76(+0.88%) |
Sep 27, 2024 | 89.75 | 89.75 | 85.82 | 86.77 | 727,794 | -2.51(-2.81%) |
Sep 26, 2024 | 90.97 | 91.30 | 86.70 | 89.28 | 1,106,174 | +3.23(+3.75%) |
Sep 25, 2024 | 84.71 | 87.15 | 84.68 | 86.05 | 695,570 | +0.77(+0.90%) |
Sep 24, 2024 | 84.73 | 85.85 | 81.95 | 85.28 | 635,128 | +1.62(+1.94%) |
Sep 23, 2024 | 83.95 | 84.22 | 82.90 | 83.66 | 533,064 | +0.00(+0.00%) |
Sep 20, 2024 | 84.02 | 84.88 | 81.45 | 83.66 | 914,679 | -0.87(-1.03%) |
Sep 19, 2024 | 84.65 | 86.53 | 83.35 | 84.53 | 1,766,935 | +6.52(+8.36%) |
Sep 18, 2024 | 80.91 | 82.70 | 77.89 | 78.01 | 1,556,204 | -2.35(-2.92%) |
Sep 17, 2024 | 83.12 | 83.59 | 79.10 | 80.36 | 926,841 | -0.42(-0.52%) |
Sep 16, 2024 | 80.00 | 81.59 | 78.54 | 80.78 | 876,892 | -1.07(-1.31%) |
Sep 13, 2024 | 80.99 | 82.40 | 79.90 | 81.85 | 845,860 | +1.16(+1.44%) |
Sep 12, 2024 | 78.48 | 81.67 | 76.87 | 80.69 | 1,521,383 | +1.98(+2.52%) |
Sep 11, 2024 | 72.18 | 79.10 | 68.75 | 78.71 | 1,811,109 | +7.26(+10.16%) |
Sep 10, 2024 | 69.77 | 71.61 | 67.86 | 71.45 | 1,184,501 | +3.00(+4.38%) |
Sep 09, 2024 | 67.71 | 68.63 | 65.86 | 68.45 | 1,330,780 | +2.90(+4.42%) |
Sep 06, 2024 | 70.65 | 71.00 | 64.31 | 65.55 | 2,308,458 | -5.31(-7.49%) |
Sep 05, 2024 | 69.60 | 73.50 | 69.49 | 70.86 | 1,275,059 | -0.32(-0.45%) |
Sep 04, 2024 | 69.54 | 73.62 | 69.00 | 71.18 | 1,614,617 | -0.53(-0.74%) |
Sep 03, 2024 | 80.70 | 80.79 | 70.45 | 71.71 | 2,283,829 | -11.56(-13.88%) |
Aug 30, 2024 | 82.76 | 84.22 | 80.10 | 83.27 | 1,004,399 | +2.98(+3.71%) |
Aug 29, 2024 | 82.49 | 85.97 | 79.58 | 80.29 | 1,500,002 | -2.35(-2.84%) |
Aug 28, 2024 | 85.62 | 86.11 | 80.36 | 82.64 | 1,185,607 | -3.44(-4.00%) |
Aug 27, 2024 | 83.00 | 86.59 | 81.70 | 86.08 | 918,274 | +1.50(+1.77%) |
Aug 26, 2024 | 88.00 | 88.58 | 83.21 | 84.58 | 1,127,788 | -3.26(-3.71%) |
Aug 23, 2024 | 86.25 | 89.00 | 84.60 | 87.84 | 1,418,948 | +3.77(+4.48%) |
Aug 22, 2024 | 91.55 | 92.20 | 83.30 | 84.07 | 1,472,651 | -6.09(-6.75%) |
Aug 21, 2024 | 89.01 | 91.07 | 87.94 | 90.16 | 1,209,675 | +1.57(+1.77%) |
Aug 20, 2024 | 88.93 | 90.50 | 87.08 | 88.59 | 1,123,550 | -0.97(-1.08%) |
Aug 19, 2024 | 85.00 | 89.62 | 83.82 | 89.56 | 1,227,278 | +4.16(+4.87%) |
Aug 16, 2024 | 84.00 | 85.91 | 82.91 | 85.40 | 1,283,313 | +0.34(+0.40%) |
Aug 15, 2024 | 81.45 | 85.35 | 80.89 | 85.06 | 2,012,275 | +6.65(+8.48%) |
Aug 14, 2024 | 78.52 | 79.54 | 75.25 | 78.41 | 1,809,489 | +1.27(+1.65%) |
Aug 13, 2024 | 73.13 | 77.20 | 72.97 | 77.14 | 1,766,476 | +6.47(+9.16%) |
Aug 12, 2024 | 69.59 | 72.24 | 68.65 | 70.67 | 1,360,357 | +1.70(+2.46%) |
Aug 09, 2024 | 67.85 | 70.10 | 66.72 | 68.97 | 1,443,995 | +0.93(+1.37%) |
Aug 08, 2024 | 64.62 | 68.59 | 61.89 | 68.04 | 2,454,473 | +6.77(+11.05%) |
Aug 07, 2024 | 68.97 | 70.09 | 61.08 | 61.27 | 2,831,948 | -3.36(-5.20%) |
Aug 06, 2024 | 64.47 | 68.30 | 62.35 | 64.63 | 3,182,140 | +2.33(+3.74%) |
Aug 05, 2024 | 55.50 | 65.86 | 54.80 | 62.30 | 4,817,342 | -6.45(-9.38%) |
Aug 02, 2024 | 69.16 | 71.13 | 65.15 | 68.75 | 4,107,158 | -6.73(-8.92%) |