Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 87.98 | 87.98 | 86.66 | 87.46 | 285,008 | -0.48(-0.55%) |
Sep 30, 2024 | 87.97 | 88.15 | 87.31 | 87.94 | 72,585 | -0.21(-0.24%) |
Sep 27, 2024 | 88.56 | 88.56 | 88.03 | 88.15 | 17,699 | -0.14(-0.16%) |
Sep 26, 2024 | 88.74 | 88.74 | 87.85 | 88.29 | 32,928 | +0.41(+0.47%) |
Sep 25, 2024 | 87.96 | 88.03 | 87.75 | 87.88 | 17,582 | -0.43(-0.49%) |
Sep 24, 2024 | 87.87 | 88.31 | 87.52 | 88.31 | 89,845 | +0.72(+0.82%) |
Sep 23, 2024 | 86.99 | 87.59 | 86.82 | 87.59 | 53,936 | +0.89(+1.03%) |
Sep 20, 2024 | 86.65 | 86.74 | 86.14 | 86.70 | 19,723 | -0.17(-0.20%) |
Sep 19, 2024 | 87.03 | 87.17 | 86.70 | 86.87 | 854,107 | +1.43(+1.67%) |
Sep 18, 2024 | 85.62 | 86.62 | 85.32 | 85.44 | 41,755 | -0.12(-0.14%) |
Sep 17, 2024 | 85.72 | 86.27 | 85.28 | 85.56 | 96,954 | +0.37(+0.43%) |
Sep 16, 2024 | 85.42 | 85.46 | 84.83 | 85.19 | 71,642 | -0.01(-0.01%) |
Sep 13, 2024 | 85.17 | 85.39 | 85.09 | 85.20 | 13,253 | +0.88(+1.04%) |
Sep 12, 2024 | 83.53 | 84.36 | 83.44 | 84.32 | 42,481 | +0.81(+0.97%) |
Sep 11, 2024 | 82.52 | 83.59 | 81.18 | 83.51 | 44,431 | +0.76(+0.92%) |
Sep 10, 2024 | 82.51 | 82.79 | 81.89 | 82.75 | 23,614 | +0.49(+0.60%) |
Sep 09, 2024 | 81.92 | 82.59 | 81.91 | 82.26 | 22,705 | +0.96(+1.18%) |
Sep 06, 2024 | 83.05 | 83.27 | 81.28 | 81.30 | 32,662 | -1.61(-1.94%) |
Sep 05, 2024 | 82.76 | 83.39 | 82.40 | 82.91 | 93,918 | +0.38(+0.46%) |
Sep 04, 2024 | 82.08 | 82.87 | 82.08 | 82.53 | 124,331 | +0.12(+0.15%) |
Sep 03, 2024 | 83.42 | 83.67 | 82.04 | 82.41 | 1,326,947 | -1.30(-1.55%) |
Aug 30, 2024 | 82.97 | 83.71 | 82.64 | 83.71 | 15,615 | +1.06(+1.28%) |
Aug 29, 2024 | 83.08 | 83.48 | 82.62 | 82.65 | 50,782 | -0.04(-0.05%) |
Aug 28, 2024 | 83.51 | 83.54 | 82.16 | 82.69 | 51,755 | -0.88(-1.05%) |
Aug 27, 2024 | 83.28 | 83.69 | 83.16 | 83.57 | 157,676 | -0.09(-0.11%) |
Aug 26, 2024 | 83.95 | 84.10 | 83.44 | 83.66 | 104,555 | -0.30(-0.36%) |
Aug 23, 2024 | 83.14 | 84.04 | 83.14 | 83.96 | 35,027 | +1.23(+1.49%) |
Aug 22, 2024 | 83.88 | 83.90 | 82.57 | 82.73 | 35,210 | -1.02(-1.22%) |
Aug 21, 2024 | 83.41 | 83.84 | 83.30 | 83.75 | 43,826 | +1.06(+1.29%) |
Aug 20, 2024 | 82.68 | 83.02 | 82.44 | 82.69 | 56,030 | -0.04(-0.05%) |
Aug 19, 2024 | 81.93 | 82.77 | 81.93 | 82.73 | 60,233 | +0.90(+1.10%) |
Aug 16, 2024 | 81.25 | 82.11 | 81.25 | 81.83 | 29,061 | +0.25(+0.31%) |
Aug 15, 2024 | 80.95 | 81.68 | 80.95 | 81.58 | 89,627 | +2.26(+2.85%) |
Aug 14, 2024 | 79.56 | 79.66 | 79.01 | 79.32 | 50,478 | -0.12(-0.15%) |
Aug 13, 2024 | 78.28 | 79.50 | 78.28 | 79.44 | 70,217 | +1.45(+1.86%) |
Aug 12, 2024 | 78.34 | 78.35 | 77.55 | 77.99 | 81,128 | -0.22(-0.28%) |
Aug 09, 2024 | 77.89 | 78.45 | 77.66 | 78.21 | 43,692 | +0.32(+0.41%) |
Aug 08, 2024 | 76.76 | 77.92 | 76.66 | 77.89 | 54,626 | +1.71(+2.24%) |
Aug 07, 2024 | 77.85 | 78.17 | 76.08 | 76.18 | 181,296 | -1.04(-1.35%) |
Aug 06, 2024 | 76.66 | 78.24 | 76.27 | 77.22 | 355,408 | +1.10(+1.45%) |
Aug 05, 2024 | 74.59 | 76.81 | 74.38 | 76.12 | 176,898 | -2.00(-2.56%) |
Aug 02, 2024 | 78.51 | 78.51 | 77.29 | 78.12 | 162,799 | -2.42(-3.00%) |