Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 81.28 | 81.40 | 80.81 | 81.07 | 22,279 | -0.50(-0.61%) |
Oct 01, 2024 | 81.37 | 82.05 | 80.69 | 81.57 | 30,152 | -0.21(-0.26%) |
Sep 30, 2024 | 82.15 | 82.15 | 81.11 | 81.78 | 47,280 | -0.27(-0.33%) |
Sep 27, 2024 | 82.66 | 83.26 | 81.55 | 82.05 | 27,765 | -0.10(-0.12%) |
Sep 26, 2024 | 81.94 | 82.68 | 81.18 | 82.15 | 35,528 | +0.60(+0.74%) |
Sep 25, 2024 | 82.35 | 82.35 | 80.95 | 81.55 | 37,178 | -0.51(-0.62%) |
Sep 24, 2024 | 82.48 | 82.65 | 81.73 | 82.06 | 30,679 | -0.71(-0.86%) |
Sep 23, 2024 | 81.39 | 82.77 | 80.97 | 82.77 | 43,134 | +1.69(+2.08%) |
Sep 20, 2024 | 82.00 | 82.60 | 80.77 | 81.08 | 227,217 | -1.02(-1.24%) |
Sep 19, 2024 | 83.41 | 83.41 | 81.52 | 82.10 | 45,707 | -0.51(-0.62%) |
Sep 18, 2024 | 83.20 | 84.05 | 82.14 | 82.61 | 45,832 | -0.20(-0.24%) |
Sep 17, 2024 | 82.69 | 83.44 | 82.33 | 82.81 | 44,918 | +0.45(+0.55%) |
Sep 16, 2024 | 82.47 | 83.12 | 82.22 | 82.36 | 35,719 | -0.31(-0.37%) |
Sep 13, 2024 | 82.54 | 83.38 | 82.00 | 82.67 | 34,917 | +1.00(+1.22%) |
Sep 12, 2024 | 81.19 | 82.20 | 81.19 | 81.67 | 27,839 | +1.04(+1.29%) |
Sep 11, 2024 | 81.87 | 81.87 | 79.66 | 80.63 | 48,867 | -1.78(-2.16%) |
Sep 10, 2024 | 82.38 | 82.86 | 82.18 | 82.41 | 30,610 | -0.39(-0.47%) |
Sep 09, 2024 | 83.41 | 85.38 | 82.40 | 82.80 | 47,061 | -0.75(-0.90%) |
Sep 06, 2024 | 84.41 | 84.61 | 83.28 | 83.55 | 33,287 | -0.80(-0.95%) |
Sep 05, 2024 | 86.34 | 86.34 | 84.12 | 84.35 | 62,199 | -1.49(-1.74%) |
Sep 04, 2024 | 85.81 | 86.29 | 85.10 | 85.84 | 40,787 | -0.16(-0.19%) |
Sep 03, 2024 | 87.22 | 87.22 | 85.84 | 86.00 | 48,596 | -2.55(-2.88%) |
Aug 30, 2024 | 88.81 | 88.81 | 87.80 | 88.55 | 45,184 | -0.26(-0.29%) |
Aug 29, 2024 | 88.43 | 89.46 | 87.67 | 88.81 | 47,549 | +1.18(+1.35%) |
Aug 28, 2024 | 86.11 | 87.96 | 86.11 | 87.63 | 44,220 | +1.60(+1.86%) |
Aug 27, 2024 | 85.67 | 86.25 | 85.42 | 86.03 | 31,410 | +0.02(+0.02%) |
Aug 26, 2024 | 85.77 | 87.40 | 85.77 | 86.01 | 40,500 | +0.18(+0.21%) |
Aug 23, 2024 | 84.22 | 86.64 | 84.22 | 85.83 | 130,558 | +1.72(+2.04%) |
Aug 22, 2024 | 83.14 | 84.36 | 82.52 | 84.11 | 39,738 | +1.14(+1.37%) |
Aug 21, 2024 | 82.58 | 83.02 | 81.89 | 82.97 | 19,913 | +0.88(+1.07%) |
Aug 20, 2024 | 82.93 | 82.93 | 81.53 | 82.09 | 22,965 | -0.61(-0.74%) |
Aug 19, 2024 | 83.10 | 83.10 | 82.23 | 82.70 | 25,673 | +0.17(+0.21%) |
Aug 16, 2024 | 81.81 | 82.77 | 80.94 | 82.53 | 42,509 | +1.22(+1.50%) |
Aug 15, 2024 | 81.09 | 81.83 | 80.67 | 81.31 | 39,853 | +1.27(+1.59%) |
Aug 14, 2024 | 79.42 | 80.17 | 78.96 | 80.04 | 34,700 | +1.08(+1.37%) |
Aug 13, 2024 | 79.67 | 79.76 | 77.75 | 78.96 | 52,687 | -0.12(-0.15%) |
Aug 12, 2024 | 80.88 | 80.88 | 78.33 | 79.08 | 36,675 | -1.34(-1.67%) |
Aug 09, 2024 | 78.86 | 80.55 | 78.61 | 80.42 | 135,624 | +1.58(+2.00%) |
Aug 08, 2024 | 80.99 | 81.12 | 78.63 | 78.84 | 73,851 | -1.17(-1.46%) |
Aug 07, 2024 | 78.77 | 80.36 | 78.00 | 80.01 | 98,541 | +1.73(+2.21%) |
Aug 06, 2024 | 79.72 | 80.09 | 78.05 | 78.28 | 54,999 | -1.64(-2.05%) |
Aug 05, 2024 | 80.00 | 80.08 | 77.70 | 79.92 | 60,211 | -2.29(-2.79%) |
Aug 02, 2024 | 81.12 | 83.11 | 81.12 | 82.21 | 65,636 | -1.04(-1.25%) |