Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 83.21 | 84.03 | 82.89 | 83.88 | 169,760 | +0.59(+0.71%) |
Sep 30, 2024 | 82.87 | 83.43 | 82.42 | 83.29 | 147,160 | +0.71(+0.86%) |
Sep 27, 2024 | 82.04 | 83.08 | 82.04 | 82.58 | 201,832 | +1.12(+1.37%) |
Sep 26, 2024 | 81.69 | 82.53 | 81.32 | 81.46 | 133,941 | -0.68(-0.83%) |
Sep 25, 2024 | 83.24 | 83.24 | 81.49 | 82.14 | 172,234 | -0.62(-0.75%) |
Sep 24, 2024 | 84.02 | 84.66 | 82.75 | 82.76 | 257,279 | -1.69(-2.00%) |
Sep 23, 2024 | 84.92 | 85.50 | 84.41 | 84.45 | 294,848 | +0.03(+0.04%) |
Sep 20, 2024 | 84.52 | 84.73 | 83.83 | 84.42 | 901,129 | -0.13(-0.15%) |
Sep 19, 2024 | 83.54 | 84.64 | 83.05 | 84.55 | 275,578 | +0.84(+1.00%) |
Sep 18, 2024 | 84.36 | 84.58 | 83.50 | 83.71 | 190,020 | -0.48(-0.57%) |
Sep 17, 2024 | 84.34 | 85.32 | 83.94 | 84.19 | 164,993 | +0.14(+0.17%) |
Sep 16, 2024 | 83.56 | 84.42 | 83.45 | 84.05 | 231,124 | +0.93(+1.12%) |
Sep 13, 2024 | 82.26 | 83.17 | 81.70 | 83.12 | 143,006 | +1.47(+1.80%) |
Sep 12, 2024 | 81.65 | 81.95 | 81.14 | 81.65 | 158,549 | +0.24(+0.29%) |
Sep 11, 2024 | 83.55 | 83.55 | 80.89 | 81.41 | 337,325 | -2.54(-3.03%) |
Sep 10, 2024 | 81.70 | 84.27 | 81.51 | 83.95 | 257,764 | +2.49(+3.06%) |
Sep 09, 2024 | 80.98 | 81.58 | 80.00 | 81.46 | 239,247 | +0.48(+0.59%) |
Sep 06, 2024 | 81.66 | 81.67 | 80.53 | 80.98 | 158,768 | -0.30(-0.37%) |
Sep 05, 2024 | 81.99 | 82.11 | 81.20 | 81.28 | 134,434 | -0.07(-0.09%) |
Sep 04, 2024 | 81.46 | 81.78 | 80.99 | 81.35 | 110,534 | +0.10(+0.12%) |
Sep 03, 2024 | 81.16 | 81.92 | 80.50 | 81.25 | 176,653 | -0.17(-0.21%) |
Aug 30, 2024 | 81.08 | 81.72 | 80.70 | 81.42 | 190,408 | +0.70(+0.87%) |
Aug 29, 2024 | 81.02 | 81.46 | 80.15 | 80.72 | 162,259 | -0.25(-0.31%) |
Aug 28, 2024 | 80.49 | 81.86 | 80.43 | 80.97 | 118,024 | +0.56(+0.70%) |
Aug 27, 2024 | 80.57 | 80.77 | 80.02 | 80.41 | 107,796 | -0.45(-0.56%) |
Aug 26, 2024 | 81.08 | 81.20 | 80.48 | 80.86 | 159,074 | +0.18(+0.22%) |
Aug 23, 2024 | 80.88 | 81.50 | 80.02 | 80.68 | 206,291 | +0.22(+0.27%) |
Aug 22, 2024 | 81.59 | 81.66 | 80.40 | 80.46 | 126,390 | -1.22(-1.49%) |
Aug 21, 2024 | 81.79 | 82.02 | 81.40 | 81.68 | 208,238 | -0.02(-0.02%) |
Aug 20, 2024 | 82.07 | 82.36 | 81.26 | 81.70 | 116,934 | -0.65(-0.79%) |
Aug 19, 2024 | 81.95 | 82.61 | 81.76 | 82.35 | 151,160 | +0.03(+0.04%) |
Aug 16, 2024 | 82.20 | 82.56 | 81.64 | 82.32 | 129,165 | -0.23(-0.28%) |
Aug 15, 2024 | 82.82 | 83.04 | 82.07 | 82.55 | 241,604 | +0.31(+0.38%) |
Aug 14, 2024 | 81.15 | 82.72 | 80.94 | 82.24 | 285,049 | +0.99(+1.22%) |
Aug 13, 2024 | 81.19 | 81.62 | 80.76 | 81.25 | 130,100 | +0.56(+0.69%) |
Aug 12, 2024 | 80.51 | 80.73 | 79.49 | 80.69 | 342,122 | -0.19(-0.23%) |
Aug 09, 2024 | 82.12 | 82.12 | 80.37 | 80.88 | 269,330 | -0.97(-1.19%) |
Aug 08, 2024 | 82.76 | 83.54 | 81.62 | 81.85 | 168,394 | -0.86(-1.04%) |
Aug 07, 2024 | 82.04 | 83.20 | 81.78 | 82.71 | 213,898 | +0.22(+0.27%) |
Aug 06, 2024 | 81.76 | 83.53 | 81.50 | 82.49 | 263,758 | +0.73(+0.89%) |
Aug 05, 2024 | 84.19 | 84.23 | 81.09 | 81.76 | 278,519 | -3.62(-4.24%) |
Aug 02, 2024 | 83.61 | 85.59 | 83.61 | 85.38 | 225,801 | +1.34(+1.59%) |