Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 76.28 | 76.36 | 76.18 | 76.28 | 17,453 | +0.04(+0.05%) |
Oct 01, 2024 | 76.52 | 76.52 | 76.06 | 76.24 | 32,338 | -0.44(-0.57%) |
Sep 30, 2024 | 76.21 | 76.68 | 76.11 | 76.68 | 11,434 | +0.44(+0.57%) |
Sep 27, 2024 | 76.39 | 76.67 | 76.21 | 76.24 | 21,131 | +0.19(+0.25%) |
Sep 26, 2024 | 76.16 | 76.38 | 76.04 | 76.05 | 133,543 | +0.23(+0.30%) |
Sep 25, 2024 | 76.26 | 76.40 | 75.78 | 75.82 | 11,929 | -0.57(-0.74%) |
Sep 24, 2024 | 76.42 | 76.52 | 76.27 | 76.39 | 15,058 | +0.04(+0.05%) |
Sep 23, 2024 | 76.16 | 76.36 | 76.16 | 76.35 | 10,868 | +0.27(+0.35%) |
Sep 20, 2024 | 75.98 | 76.19 | 75.87 | 76.08 | 9,318 | -0.18(-0.23%) |
Sep 19, 2024 | 76.38 | 76.38 | 75.84 | 76.26 | 23,505 | +0.88(+1.16%) |
Sep 18, 2024 | 75.62 | 75.87 | 75.37 | 75.38 | 10,267 | -0.11(-0.14%) |
Sep 17, 2024 | 75.70 | 75.89 | 75.32 | 75.49 | 23,647 | -0.04(-0.06%) |
Sep 16, 2024 | 75.19 | 75.53 | 75.16 | 75.53 | 10,651 | +0.45(+0.60%) |
Sep 13, 2024 | 74.76 | 75.17 | 74.76 | 75.08 | 7,832 | +0.55(+0.74%) |
Sep 12, 2024 | 74.19 | 74.53 | 73.87 | 74.53 | 24,026 | +0.42(+0.57%) |
Sep 11, 2024 | 73.75 | 74.15 | 72.61 | 74.11 | 161,810 | +0.15(+0.20%) |
Sep 10, 2024 | 74.13 | 74.13 | 73.42 | 73.96 | 21,081 | +0.12(+0.17%) |
Sep 09, 2024 | 73.61 | 74.12 | 73.48 | 73.84 | 13,630 | +0.69(+0.95%) |
Sep 06, 2024 | 74.08 | 74.27 | 73.13 | 73.14 | 9,469 | -0.92(-1.24%) |
Sep 05, 2024 | 74.47 | 74.63 | 73.95 | 74.06 | 16,590 | -0.53(-0.71%) |
Sep 04, 2024 | 74.60 | 74.94 | 74.34 | 74.59 | 12,408 | +0.01(+0.01%) |
Sep 03, 2024 | 75.31 | 75.31 | 74.58 | 74.58 | 15,965 | -1.16(-1.53%) |
Aug 30, 2024 | 75.16 | 75.74 | 74.97 | 75.74 | 9,049 | +0.79(+1.05%) |
Aug 29, 2024 | 75.21 | 75.42 | 74.94 | 74.95 | 19,764 | -0.01(-0.01%) |
Aug 28, 2024 | 75.02 | 75.20 | 74.57 | 74.96 | 20,992 | -0.09(-0.12%) |
Aug 27, 2024 | 74.93 | 75.08 | 74.89 | 75.05 | 15,442 | -0.15(-0.20%) |
Aug 26, 2024 | 75.40 | 75.42 | 75.11 | 75.20 | 21,883 | +0.08(+0.11%) |
Aug 23, 2024 | 74.53 | 75.17 | 74.53 | 75.12 | 7,030 | +0.99(+1.33%) |
Aug 22, 2024 | 74.63 | 74.63 | 74.03 | 74.13 | 19,811 | -0.30(-0.41%) |
Aug 21, 2024 | 74.34 | 74.49 | 74.22 | 74.43 | 11,474 | +0.32(+0.43%) |
Aug 20, 2024 | 74.30 | 74.34 | 74.06 | 74.12 | 22,317 | -0.23(-0.31%) |
Aug 19, 2024 | 74.00 | 74.35 | 74.00 | 74.35 | 19,910 | +0.51(+0.68%) |
Aug 16, 2024 | 73.48 | 73.91 | 73.48 | 73.84 | 17,427 | +0.26(+0.35%) |
Aug 15, 2024 | 73.49 | 73.75 | 73.41 | 73.59 | 17,783 | +0.77(+1.06%) |
Aug 14, 2024 | 72.58 | 72.83 | 72.48 | 72.82 | 10,867 | +0.43(+0.60%) |
Aug 13, 2024 | 71.81 | 72.41 | 71.73 | 72.39 | 19,989 | +0.82(+1.14%) |
Aug 12, 2024 | 71.96 | 71.96 | 71.44 | 71.57 | 14,809 | -0.30(-0.42%) |
Aug 09, 2024 | 71.47 | 71.94 | 71.32 | 71.87 | 15,867 | +0.30(+0.42%) |
Aug 08, 2024 | 70.81 | 71.68 | 70.80 | 71.57 | 18,003 | +1.29(+1.84%) |
Aug 07, 2024 | 71.33 | 71.73 | 70.27 | 70.28 | 14,688 | -0.48(-0.68%) |
Aug 06, 2024 | 70.43 | 71.58 | 70.43 | 70.75 | 16,822 | +0.73(+1.05%) |
Aug 05, 2024 | 70.05 | 70.76 | 69.85 | 70.02 | 31,948 | -1.92(-2.67%) |
Aug 02, 2024 | 72.31 | 72.45 | 71.38 | 71.94 | 12,531 | -0.97(-1.33%) |