Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 85.55 | 85.87 | 85.55 | 85.78 | 7,110 | -0.02(-0.02%) |
Oct 01, 2024 | 86.25 | 86.25 | 85.55 | 85.80 | 5,390 | -0.35(-0.41%) |
Sep 30, 2024 | 85.83 | 86.15 | 85.72 | 86.15 | 7,305 | +0.17(+0.19%) |
Sep 27, 2024 | 86.02 | 86.30 | 85.95 | 85.98 | 3,043 | +0.30(+0.36%) |
Sep 26, 2024 | 85.57 | 85.75 | 85.57 | 85.67 | 36,981 | +0.56(+0.65%) |
Sep 25, 2024 | 85.65 | 85.65 | 85.06 | 85.12 | 11,351 | -0.42(-0.49%) |
Sep 24, 2024 | 85.77 | 85.77 | 85.45 | 85.54 | 14,936 | -0.01(-0.01%) |
Sep 23, 2024 | 85.28 | 85.58 | 85.28 | 85.55 | 18,518 | +0.43(+0.50%) |
Sep 20, 2024 | 85.02 | 85.17 | 84.76 | 85.12 | 8,694 | -0.20(-0.24%) |
Sep 19, 2024 | 85.42 | 85.45 | 85.03 | 85.32 | 5,196 | +0.91(+1.08%) |
Sep 18, 2024 | 84.59 | 84.90 | 84.41 | 84.41 | 6,300 | -0.14(-0.17%) |
Sep 17, 2024 | 84.61 | 85.06 | 84.48 | 84.55 | 9,735 | +0.04(+0.05%) |
Sep 16, 2024 | 84.10 | 84.54 | 84.10 | 84.51 | 44,370 | +0.67(+0.80%) |
Sep 13, 2024 | 83.46 | 83.95 | 83.44 | 83.83 | 13,819 | +0.78(+0.94%) |
Sep 12, 2024 | 82.77 | 83.08 | 82.24 | 83.05 | 7,304 | +0.47(+0.57%) |
Sep 11, 2024 | 82.22 | 82.58 | 80.96 | 82.58 | 6,569 | -0.07(-0.08%) |
Sep 10, 2024 | 82.71 | 82.71 | 82.18 | 82.64 | 5,845 | -0.01(-0.01%) |
Sep 09, 2024 | 82.26 | 83.03 | 82.26 | 82.65 | 5,806 | +0.76(+0.93%) |
Sep 06, 2024 | 82.95 | 83.15 | 81.77 | 81.89 | 7,709 | -0.82(-0.99%) |
Sep 05, 2024 | 83.36 | 83.36 | 82.49 | 82.71 | 7,683 | -0.64(-0.77%) |
Sep 04, 2024 | 83.31 | 83.73 | 83.15 | 83.35 | 9,824 | -0.01(-0.01%) |
Sep 03, 2024 | 84.00 | 84.00 | 83.36 | 83.36 | 5,966 | -1.20(-1.42%) |
Aug 30, 2024 | 84.11 | 84.57 | 83.70 | 84.57 | 4,666 | +0.66(+0.79%) |
Aug 29, 2024 | 83.87 | 84.40 | 83.80 | 83.90 | 4,218 | +0.30(+0.36%) |
Aug 28, 2024 | 83.66 | 83.93 | 83.33 | 83.61 | 6,926 | -0.19(-0.23%) |
Aug 27, 2024 | 83.53 | 83.87 | 83.53 | 83.80 | 36,350 | +0.06(+0.07%) |
Aug 26, 2024 | 83.95 | 84.29 | 83.68 | 83.74 | 6,536 | +0.02(+0.02%) |
Aug 23, 2024 | 83.23 | 83.81 | 83.23 | 83.72 | 6,027 | +0.92(+1.11%) |
Aug 22, 2024 | 83.33 | 83.34 | 82.80 | 82.80 | 26,849 | -0.32(-0.38%) |
Aug 21, 2024 | 82.80 | 83.15 | 82.67 | 83.12 | 15,825 | +0.63(+0.76%) |
Aug 20, 2024 | 82.64 | 82.67 | 82.41 | 82.49 | 13,904 | -0.29(-0.35%) |
Aug 19, 2024 | 82.43 | 82.78 | 82.43 | 82.78 | 5,375 | +0.59(+0.71%) |
Aug 16, 2024 | 81.87 | 82.23 | 81.87 | 82.20 | 7,649 | +0.23(+0.28%) |
Aug 15, 2024 | 81.73 | 82.12 | 81.67 | 81.97 | 4,552 | +0.91(+1.12%) |
Aug 14, 2024 | 80.77 | 81.11 | 80.77 | 81.06 | 7,840 | +0.43(+0.53%) |
Aug 13, 2024 | 80.15 | 80.86 | 80.06 | 80.63 | 8,413 | +0.80(+1.00%) |
Aug 12, 2024 | 79.88 | 80.30 | 79.83 | 79.83 | 21,918 | -0.40(-0.49%) |
Aug 09, 2024 | 79.72 | 80.23 | 79.56 | 80.23 | 2,850 | +0.19(+0.24%) |
Aug 08, 2024 | 79.18 | 80.20 | 79.18 | 80.04 | 4,403 | +1.37(+1.74%) |
Aug 07, 2024 | 79.82 | 80.17 | 78.56 | 78.67 | 7,782 | -0.45(-0.56%) |
Aug 06, 2024 | 78.75 | 80.13 | 78.75 | 79.12 | 17,926 | +0.75(+0.96%) |
Aug 05, 2024 | 78.54 | 79.03 | 78.18 | 78.37 | 8,165 | -1.85(-2.31%) |
Aug 02, 2024 | 80.84 | 80.84 | 79.81 | 80.22 | 5,468 | -1.37(-1.67%) |