Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 84.16 | 84.47 | 84.16 | 84.24 | 1,079 | -0.65(-0.77%) |
Sep 30, 2024 | 84.40 | 84.89 | 84.40 | 84.89 | 2,474 | +0.32(+0.38%) |
Sep 27, 2024 | 85.00 | 85.00 | 84.57 | 84.57 | 3,568 | +0.16(+0.19%) |
Sep 26, 2024 | 84.36 | 84.41 | 84.36 | 84.41 | 348 | +0.88(+1.05%) |
Sep 25, 2024 | 83.86 | 84.17 | 83.49 | 83.54 | 3,736 | -0.45(-0.54%) |
Sep 24, 2024 | 83.77 | 83.99 | 83.77 | 83.99 | 2,530 | +0.16(+0.19%) |
Sep 23, 2024 | 83.81 | 83.83 | 83.80 | 83.83 | 1,058 | +0.39(+0.46%) |
Sep 20, 2024 | 83.25 | 83.44 | 83.25 | 83.44 | 1,013 | -0.36(-0.43%) |
Sep 19, 2024 | 83.99 | 84.00 | 83.65 | 83.80 | 5,991 | +0.91(+1.10%) |
Sep 18, 2024 | 82.88 | 83.43 | 82.81 | 82.89 | 2,378 | -0.29(-0.35%) |
Sep 17, 2024 | 83.60 | 83.84 | 83.08 | 83.18 | 1,747 | -0.33(-0.39%) |
Sep 16, 2024 | 83.15 | 83.51 | 83.15 | 83.51 | 4,041 | +0.51(+0.61%) |
Sep 13, 2024 | 82.47 | 83.00 | 82.47 | 83.00 | 3,017 | +0.54(+0.66%) |
Sep 12, 2024 | 81.94 | 82.46 | 81.64 | 82.46 | 4,442 | +0.60(+0.74%) |
Sep 11, 2024 | 81.51 | 81.85 | 80.26 | 81.85 | 2,787 | +0.15(+0.19%) |
Sep 10, 2024 | 81.64 | 81.72 | 81.33 | 81.70 | 1,164 | +0.34(+0.41%) |
Sep 09, 2024 | 81.04 | 81.63 | 81.04 | 81.36 | 822 | +0.76(+0.94%) |
Sep 06, 2024 | 81.16 | 81.72 | 80.61 | 80.61 | 112,230 | -0.57(-0.70%) |
Sep 05, 2024 | 80.99 | 81.31 | 80.96 | 81.18 | 18,845 | -0.96(-1.16%) |
Sep 04, 2024 | 81.77 | 82.14 | 81.77 | 82.14 | 991 | +0.04(+0.05%) |
Sep 03, 2024 | 82.54 | 82.94 | 82.10 | 82.10 | 2,526 | -1.04(-1.25%) |
Aug 30, 2024 | 82.86 | 83.14 | 82.30 | 83.14 | 2,622 | +0.64(+0.78%) |
Aug 29, 2024 | 82.64 | 83.07 | 82.44 | 82.50 | 6,275 | +0.68(+0.83%) |
Aug 28, 2024 | 81.73 | 82.11 | 81.70 | 81.82 | 8,822 | -0.38(-0.47%) |
Aug 27, 2024 | 81.84 | 82.21 | 81.84 | 82.21 | 3,322 | +0.01(+0.02%) |
Aug 26, 2024 | 82.50 | 82.58 | 82.19 | 82.19 | 3,866 | -0.12(-0.14%) |
Aug 23, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 463 | +0.76(+0.93%) |
Aug 22, 2024 | 82.02 | 82.02 | 81.42 | 81.56 | 6,313 | -0.40(-0.49%) |
Aug 21, 2024 | 81.49 | 81.96 | 81.48 | 81.96 | 1,038 | +0.77(+0.95%) |
Aug 20, 2024 | 81.07 | 81.19 | 81.04 | 81.19 | 1,092 | -0.05(-0.06%) |
Aug 19, 2024 | 80.68 | 81.23 | 80.68 | 81.23 | 1,810 | +0.53(+0.66%) |
Aug 16, 2024 | 80.46 | 80.73 | 80.40 | 80.71 | 96,642 | +0.09(+0.11%) |
Aug 15, 2024 | 80.59 | 80.68 | 80.58 | 80.62 | 1,868 | +0.88(+1.11%) |
Aug 14, 2024 | 79.86 | 79.86 | 79.64 | 79.73 | 4,368 | +0.20(+0.26%) |
Aug 13, 2024 | 79.08 | 79.53 | 79.08 | 79.53 | 750 | +0.88(+1.12%) |
Aug 12, 2024 | 78.82 | 78.86 | 78.65 | 78.65 | 1,338 | -0.45(-0.57%) |
Aug 09, 2024 | 78.88 | 79.09 | 78.85 | 79.09 | 2,138 | +0.18(+0.23%) |
Aug 08, 2024 | 78.70 | 78.92 | 78.70 | 78.92 | 613 | +1.22(+1.57%) |
Aug 07, 2024 | 78.89 | 78.94 | 77.70 | 77.70 | 2,710 | -0.78(-0.99%) |
Aug 06, 2024 | 78.00 | 79.29 | 77.99 | 78.48 | 4,073 | +0.88(+1.13%) |
Aug 05, 2024 | 77.49 | 77.82 | 77.49 | 77.60 | 3,841 | -1.61(-2.03%) |
Aug 02, 2024 | 80.09 | 80.09 | 78.59 | 79.21 | 2,238 | -1.32(-1.64%) |