Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 81.36 | 82.88 | 81.36 | 82.82 | 249,731 | +2.28(+2.83%) |
Oct 03, 2024 | 80.88 | 81.19 | 80.08 | 80.54 | 296,891 | -0.33(-0.41%) |
Oct 02, 2024 | 79.00 | 80.92 | 79.00 | 80.87 | 341,568 | +1.87(+2.37%) |
Oct 01, 2024 | 79.06 | 79.54 | 78.38 | 79.00 | 332,543 | -0.52(-0.65%) |
Sep 30, 2024 | 79.95 | 79.97 | 78.81 | 79.52 | 299,691 | +0.01(+0.01%) |
Sep 27, 2024 | 80.53 | 80.77 | 79.39 | 79.51 | 362,286 | -0.70(-0.87%) |
Sep 26, 2024 | 79.43 | 80.52 | 79.43 | 80.21 | 453,640 | +0.78(+0.98%) |
Sep 25, 2024 | 79.82 | 80.09 | 79.20 | 79.43 | 289,954 | -0.08(-0.10%) |
Sep 24, 2024 | 81.37 | 81.37 | 79.51 | 79.51 | 313,663 | -1.55(-1.91%) |
Sep 23, 2024 | 80.75 | 81.99 | 80.65 | 81.06 | 390,001 | -0.01(-0.01%) |
Sep 20, 2024 | 80.90 | 81.69 | 80.31 | 81.07 | 1,467,037 | -0.07(-0.09%) |
Sep 19, 2024 | 81.90 | 82.16 | 80.96 | 81.14 | 417,900 | -0.11(-0.14%) |
Sep 18, 2024 | 81.11 | 82.14 | 80.98 | 81.25 | 428,365 | +0.40(+0.49%) |
Sep 17, 2024 | 81.07 | 81.31 | 80.55 | 80.85 | 367,779 | +0.13(+0.16%) |
Sep 16, 2024 | 80.65 | 81.20 | 80.00 | 80.72 | 340,947 | +0.54(+0.67%) |
Sep 13, 2024 | 77.36 | 80.25 | 77.25 | 80.18 | 414,061 | +3.13(+4.06%) |
Sep 12, 2024 | 76.32 | 77.70 | 76.32 | 77.05 | 326,273 | +0.65(+0.85%) |
Sep 11, 2024 | 76.21 | 76.83 | 75.76 | 76.40 | 595,887 | -0.34(-0.44%) |
Sep 10, 2024 | 76.50 | 76.95 | 75.61 | 76.74 | 407,909 | +0.47(+0.62%) |
Sep 09, 2024 | 75.50 | 77.03 | 75.10 | 76.27 | 490,170 | -1.66(-2.13%) |
Sep 06, 2024 | 78.37 | 79.27 | 77.91 | 77.93 | 475,131 | -0.93(-1.18%) |
Sep 05, 2024 | 80.32 | 80.32 | 78.26 | 78.86 | 266,132 | -0.86(-1.08%) |
Sep 04, 2024 | 80.31 | 82.00 | 79.52 | 79.72 | 430,010 | -0.51(-0.64%) |
Sep 03, 2024 | 79.79 | 80.54 | 79.34 | 80.23 | 619,730 | +0.15(+0.19%) |
Aug 30, 2024 | 80.03 | 80.33 | 79.08 | 80.08 | 263,485 | +0.38(+0.48%) |
Aug 29, 2024 | 79.06 | 80.05 | 78.31 | 79.70 | 255,642 | +0.84(+1.07%) |
Aug 28, 2024 | 77.74 | 79.00 | 77.74 | 78.86 | 280,961 | +1.06(+1.36%) |
Aug 27, 2024 | 77.96 | 78.19 | 77.61 | 77.80 | 256,052 | +0.05(+0.06%) |
Aug 26, 2024 | 78.53 | 79.17 | 77.65 | 77.75 | 309,578 | -0.34(-0.44%) |
Aug 23, 2024 | 77.42 | 78.81 | 77.33 | 78.09 | 195,584 | +0.77(+1.00%) |
Aug 22, 2024 | 76.93 | 77.61 | 76.62 | 77.32 | 203,094 | +0.20(+0.26%) |
Aug 21, 2024 | 76.26 | 77.20 | 75.95 | 77.12 | 326,822 | +1.55(+2.05%) |
Aug 20, 2024 | 76.50 | 76.55 | 75.33 | 75.57 | 281,248 | -0.96(-1.25%) |
Aug 19, 2024 | 76.38 | 77.09 | 75.94 | 76.53 | 249,297 | +0.08(+0.10%) |
Aug 16, 2024 | 75.55 | 76.56 | 75.55 | 76.45 | 235,348 | +1.06(+1.40%) |
Aug 15, 2024 | 75.41 | 76.09 | 74.95 | 75.39 | 262,484 | +0.56(+0.75%) |
Aug 14, 2024 | 74.73 | 75.38 | 74.15 | 74.83 | 508,913 | +0.62(+0.83%) |
Aug 13, 2024 | 74.75 | 75.45 | 74.05 | 74.22 | 425,918 | -0.16(-0.21%) |
Aug 12, 2024 | 73.82 | 74.67 | 73.59 | 74.37 | 350,473 | +0.68(+0.92%) |
Aug 09, 2024 | 74.06 | 74.14 | 72.70 | 73.70 | 410,261 | -0.48(-0.64%) |
Aug 08, 2024 | 73.11 | 75.44 | 72.27 | 74.18 | 524,261 | -1.80(-2.37%) |
Aug 07, 2024 | 77.18 | 77.36 | 75.87 | 75.98 | 362,268 | -0.74(-0.96%) |
Aug 06, 2024 | 75.94 | 77.80 | 75.94 | 76.72 | 370,558 | +1.08(+1.42%) |
Aug 05, 2024 | 77.24 | 77.68 | 74.49 | 75.64 | 394,789 | -3.63(-4.57%) |
Aug 02, 2024 | 79.50 | 80.46 | 78.21 | 79.26 | 251,770 | -1.41(-1.75%) |