Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 71.80 | 72.73 | 71.35 | 71.42 | 932,814 | -0.02(-0.03%) |
Oct 31, 2024 | 72.77 | 73.22 | 71.42 | 71.44 | 1,357,121 | -1.26(-1.73%) |
Oct 30, 2024 | 72.41 | 73.19 | 72.12 | 72.70 | 2,472,181 | +0.27(+0.37%) |
Oct 29, 2024 | 72.96 | 74.34 | 72.42 | 72.43 | 1,421,787 | +0.68(+0.95%) |
Oct 28, 2024 | 71.37 | 72.13 | 71.36 | 71.75 | 740,108 | +0.74(+1.04%) |
Oct 25, 2024 | 72.51 | 72.63 | 70.95 | 71.01 | 512,404 | -0.99(-1.37%) |
Oct 24, 2024 | 72.03 | 72.61 | 71.80 | 72.00 | 617,490 | -0.23(-0.32%) |
Oct 23, 2024 | 71.50 | 72.34 | 71.47 | 72.23 | 579,497 | +0.36(+0.50%) |
Oct 22, 2024 | 71.52 | 72.38 | 71.28 | 71.87 | 560,933 | +0.27(+0.38%) |
Oct 21, 2024 | 72.34 | 72.37 | 71.50 | 71.60 | 871,517 | -0.97(-1.34%) |
Oct 18, 2024 | 72.00 | 72.62 | 71.75 | 72.57 | 759,743 | +0.57(+0.79%) |
Oct 17, 2024 | 71.92 | 72.18 | 71.38 | 72.00 | 885,528 | -0.25(-0.35%) |
Oct 16, 2024 | 71.90 | 72.59 | 71.77 | 72.25 | 808,994 | +0.66(+0.92%) |
Oct 15, 2024 | 70.80 | 72.27 | 70.80 | 71.59 | 612,048 | +0.88(+1.24%) |
Oct 14, 2024 | 70.04 | 70.92 | 69.80 | 70.71 | 762,405 | +0.41(+0.58%) |
Oct 11, 2024 | 70.16 | 70.63 | 70.00 | 70.30 | 655,059 | +0.53(+0.76%) |
Oct 10, 2024 | 70.67 | 70.99 | 69.47 | 69.77 | 749,581 | -1.29(-1.82%) |
Oct 09, 2024 | 70.16 | 71.14 | 69.98 | 71.06 | 853,024 | +0.90(+1.28%) |
Oct 08, 2024 | 70.74 | 71.23 | 69.98 | 70.16 | 660,235 | -0.25(-0.36%) |
Oct 07, 2024 | 70.65 | 70.65 | 69.94 | 70.41 | 517,171 | -0.44(-0.62%) |
Oct 04, 2024 | 70.78 | 71.11 | 70.06 | 70.85 | 523,649 | -0.16(-0.23%) |
Oct 03, 2024 | 71.04 | 71.14 | 70.50 | 71.01 | 534,844 | -0.04(-0.06%) |
Oct 02, 2024 | 71.53 | 71.83 | 70.70 | 71.05 | 780,468 | -1.12(-1.55%) |
Oct 01, 2024 | 72.42 | 72.61 | 71.43 | 72.17 | 864,931 | -0.06(-0.08%) |
Sep 30, 2024 | 71.25 | 72.30 | 70.97 | 72.23 | 947,064 | +0.78(+1.09%) |
Sep 27, 2024 | 72.65 | 72.69 | 70.88 | 71.45 | 781,791 | +0.53(+0.75%) |
Sep 26, 2024 | 72.03 | 72.21 | 70.82 | 70.92 | 835,445 | -1.48(-2.04%) |
Sep 25, 2024 | 72.67 | 72.90 | 72.00 | 72.40 | 734,639 | -0.13(-0.18%) |
Sep 24, 2024 | 71.80 | 72.96 | 71.73 | 72.53 | 838,983 | +0.39(+0.54%) |
Sep 23, 2024 | 72.34 | 72.67 | 72.01 | 72.14 | 986,152 | +0.55(+0.77%) |
Sep 20, 2024 | 71.83 | 72.40 | 71.40 | 71.59 | 2,242,559 | -0.54(-0.75%) |
Sep 19, 2024 | 73.92 | 73.92 | 71.60 | 72.13 | 2,214,872 | -1.23(-1.68%) |
Sep 18, 2024 | 73.49 | 74.30 | 72.95 | 73.36 | 1,497,825 | -0.32(-0.43%) |
Sep 17, 2024 | 74.68 | 74.99 | 73.47 | 73.68 | 1,029,680 | -1.09(-1.46%) |
Sep 16, 2024 | 74.58 | 75.23 | 74.28 | 74.77 | 819,307 | +0.09(+0.12%) |
Sep 13, 2024 | 74.71 | 74.89 | 74.06 | 74.68 | 1,016,791 | +0.32(+0.43%) |
Sep 12, 2024 | 74.02 | 75.26 | 73.53 | 74.36 | 1,154,369 | +0.60(+0.81%) |
Sep 11, 2024 | 74.06 | 74.08 | 72.78 | 73.76 | 855,459 | -0.74(-1.00%) |
Sep 10, 2024 | 74.03 | 74.51 | 73.71 | 74.50 | 1,106,934 | +0.73(+0.99%) |
Sep 09, 2024 | 71.91 | 73.85 | 71.88 | 73.77 | 1,183,527 | +1.80(+2.51%) |
Sep 06, 2024 | 72.59 | 73.02 | 71.73 | 71.97 | 844,023 | -0.67(-0.93%) |
Sep 05, 2024 | 72.46 | 73.19 | 72.25 | 72.64 | 1,080,421 | +0.40(+0.55%) |
Sep 04, 2024 | 72.24 | 73.06 | 71.87 | 72.24 | 925,285 | +0.40(+0.55%) |