Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 86.50 | 88.35 | 86.10 | 86.71 | 968,960 | +0.01(+0.01%) |
Sep 30, 2024 | 85.57 | 87.48 | 84.94 | 86.70 | 842,326 | +1.18(+1.38%) |
Sep 27, 2024 | 84.04 | 86.01 | 83.71 | 85.52 | 757,187 | +2.02(+2.42%) |
Sep 26, 2024 | 82.00 | 83.69 | 82.00 | 83.50 | 701,059 | +2.66(+3.29%) |
Sep 25, 2024 | 81.62 | 81.62 | 80.28 | 80.84 | 878,404 | -0.37(-0.46%) |
Sep 24, 2024 | 78.63 | 81.49 | 78.21 | 81.21 | 1,241,679 | +3.29(+4.22%) |
Sep 23, 2024 | 73.94 | 78.34 | 73.47 | 77.92 | 1,542,873 | +4.04(+5.47%) |
Sep 20, 2024 | 74.41 | 74.75 | 73.00 | 73.88 | 1,464,347 | -0.67(-0.90%) |
Sep 19, 2024 | 74.53 | 75.16 | 73.56 | 74.55 | 594,182 | +1.80(+2.47%) |
Sep 18, 2024 | 72.09 | 75.14 | 71.81 | 72.75 | 704,041 | +0.92(+1.28%) |
Sep 17, 2024 | 70.87 | 72.12 | 70.06 | 71.83 | 370,930 | +1.31(+1.86%) |
Sep 16, 2024 | 69.76 | 70.80 | 68.93 | 70.52 | 511,526 | +0.78(+1.12%) |
Sep 13, 2024 | 67.23 | 70.17 | 67.19 | 69.74 | 624,516 | +3.28(+4.94%) |
Sep 12, 2024 | 66.42 | 67.03 | 65.36 | 66.46 | 585,942 | +0.11(+0.17%) |
Sep 11, 2024 | 66.64 | 66.90 | 65.45 | 66.35 | 558,973 | -0.65(-0.97%) |
Sep 10, 2024 | 67.40 | 68.01 | 66.81 | 67.00 | 518,011 | -0.43(-0.64%) |
Sep 09, 2024 | 67.90 | 68.43 | 67.33 | 67.43 | 527,684 | -0.39(-0.58%) |
Sep 06, 2024 | 68.84 | 69.26 | 67.68 | 67.82 | 440,128 | -1.06(-1.54%) |
Sep 05, 2024 | 70.10 | 70.21 | 68.75 | 68.88 | 796,191 | -1.00(-1.43%) |
Sep 04, 2024 | 70.34 | 71.70 | 69.84 | 69.88 | 424,930 | -0.66(-0.94%) |
Sep 03, 2024 | 70.01 | 70.70 | 69.21 | 70.54 | 537,129 | -0.44(-0.62%) |
Aug 30, 2024 | 71.20 | 71.78 | 69.77 | 70.98 | 454,129 | -0.05(-0.07%) |
Aug 29, 2024 | 70.92 | 71.91 | 70.18 | 71.03 | 329,357 | +0.34(+0.48%) |
Aug 28, 2024 | 70.53 | 71.72 | 70.53 | 70.69 | 938,179 | -0.40(-0.56%) |
Aug 27, 2024 | 71.73 | 71.97 | 69.67 | 71.09 | 702,984 | -1.23(-1.70%) |
Aug 26, 2024 | 72.20 | 73.05 | 71.65 | 72.32 | 549,586 | +0.54(+0.75%) |
Aug 23, 2024 | 69.90 | 72.72 | 69.54 | 71.78 | 412,975 | +1.80(+2.57%) |
Aug 22, 2024 | 71.00 | 71.41 | 69.77 | 69.98 | 718,461 | -1.01(-1.42%) |
Aug 21, 2024 | 72.32 | 72.53 | 70.35 | 70.99 | 1,184,506 | -0.90(-1.25%) |
Aug 20, 2024 | 72.24 | 72.55 | 71.10 | 71.89 | 580,460 | -0.48(-0.66%) |
Aug 19, 2024 | 72.28 | 72.75 | 71.70 | 72.37 | 442,985 | +0.09(+0.12%) |
Aug 16, 2024 | 72.27 | 73.51 | 71.36 | 72.28 | 604,346 | -0.31(-0.43%) |
Aug 15, 2024 | 71.81 | 72.95 | 70.60 | 72.59 | 958,372 | +2.14(+3.04%) |
Aug 14, 2024 | 70.91 | 71.24 | 69.25 | 70.45 | 605,263 | -0.43(-0.61%) |
Aug 13, 2024 | 69.25 | 71.01 | 68.54 | 70.88 | 622,750 | +1.94(+2.81%) |
Aug 12, 2024 | 69.75 | 70.74 | 68.79 | 68.94 | 462,742 | -1.17(-1.67%) |
Aug 09, 2024 | 71.06 | 71.06 | 69.36 | 70.11 | 384,365 | -0.70(-0.99%) |
Aug 08, 2024 | 69.27 | 70.87 | 69.00 | 70.81 | 742,073 | +2.20(+3.21%) |
Aug 07, 2024 | 71.86 | 72.80 | 68.32 | 68.61 | 710,432 | -1.94(-2.75%) |
Aug 06, 2024 | 70.55 | 72.57 | 69.26 | 70.55 | 798,083 | -0.16(-0.23%) |
Aug 05, 2024 | 68.20 | 71.41 | 67.98 | 70.71 | 1,495,390 | -0.95(-1.33%) |
Aug 02, 2024 | 73.64 | 73.64 | 70.32 | 71.66 | 1,168,588 | -3.56(-4.73%) |