Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 72.79 | 72.79 | 72.03 | 72.34 | 104,593 | -0.46(-0.63%) |
Sep 30, 2024 | 72.28 | 72.81 | 72.15 | 72.80 | 191,369 | +0.46(+0.64%) |
Sep 27, 2024 | 72.40 | 72.83 | 72.33 | 72.34 | 86,770 | +0.03(+0.04%) |
Sep 26, 2024 | 72.17 | 72.38 | 71.98 | 72.31 | 83,450 | +0.25(+0.35%) |
Sep 25, 2024 | 73.02 | 73.03 | 72.04 | 72.06 | 75,322 | -0.76(-1.04%) |
Sep 24, 2024 | 73.04 | 73.04 | 72.58 | 72.82 | 110,117 | -0.12(-0.16%) |
Sep 23, 2024 | 73.49 | 73.49 | 72.88 | 72.94 | 131,706 | -0.31(-0.42%) |
Sep 20, 2024 | 73.44 | 73.50 | 73.08 | 73.25 | 53,562 | -0.50(-0.68%) |
Sep 19, 2024 | 74.14 | 74.14 | 73.66 | 73.75 | 72,565 | +0.29(+0.39%) |
Sep 18, 2024 | 73.47 | 74.00 | 73.16 | 73.46 | 53,626 | -0.02(-0.03%) |
Sep 17, 2024 | 74.16 | 74.16 | 73.25 | 73.48 | 70,169 | -0.75(-1.01%) |
Sep 16, 2024 | 74.10 | 74.36 | 73.94 | 74.23 | 64,967 | +0.51(+0.69%) |
Sep 13, 2024 | 73.61 | 73.94 | 73.52 | 73.72 | 67,891 | +0.19(+0.26%) |
Sep 12, 2024 | 73.25 | 73.55 | 72.65 | 73.53 | 61,902 | +0.39(+0.53%) |
Sep 11, 2024 | 73.08 | 73.27 | 72.06 | 73.14 | 56,003 | -0.22(-0.30%) |
Sep 10, 2024 | 73.12 | 73.36 | 72.81 | 73.36 | 57,830 | +0.31(+0.42%) |
Sep 09, 2024 | 72.79 | 73.29 | 72.50 | 73.05 | 78,154 | +0.55(+0.76%) |
Sep 06, 2024 | 73.07 | 73.44 | 72.36 | 72.50 | 100,164 | -0.44(-0.60%) |
Sep 05, 2024 | 73.78 | 73.78 | 72.59 | 72.94 | 120,629 | -0.82(-1.11%) |
Sep 04, 2024 | 73.80 | 74.07 | 73.50 | 73.76 | 2,025,118 | -0.19(-0.26%) |
Sep 03, 2024 | 74.05 | 74.48 | 73.72 | 73.95 | 112,862 | -0.22(-0.30%) |
Aug 30, 2024 | 73.80 | 74.23 | 73.45 | 74.17 | 152,406 | +0.35(+0.47%) |
Aug 29, 2024 | 73.79 | 74.16 | 73.47 | 73.82 | 86,793 | +0.27(+0.37%) |
Aug 28, 2024 | 73.52 | 73.85 | 73.28 | 73.55 | 55,111 | +0.05(+0.07%) |
Aug 27, 2024 | 73.41 | 73.67 | 73.24 | 73.50 | 92,473 | +0.02(+0.03%) |
Aug 26, 2024 | 73.57 | 73.79 | 73.38 | 73.48 | 80,291 | -0.06(-0.08%) |
Aug 23, 2024 | 73.31 | 73.54 | 73.11 | 73.54 | 58,774 | +0.51(+0.70%) |
Aug 22, 2024 | 73.36 | 73.44 | 72.75 | 73.03 | 65,884 | -0.15(-0.20%) |
Aug 21, 2024 | 73.15 | 73.26 | 72.82 | 73.18 | 88,898 | +0.25(+0.34%) |
Aug 20, 2024 | 72.80 | 73.22 | 72.76 | 72.93 | 66,658 | +0.20(+0.27%) |
Aug 19, 2024 | 72.22 | 72.73 | 72.22 | 72.73 | 76,409 | +0.62(+0.86%) |
Aug 16, 2024 | 72.01 | 72.24 | 71.83 | 72.11 | 94,785 | +0.07(+0.10%) |
Aug 15, 2024 | 71.89 | 72.11 | 71.62 | 72.04 | 79,033 | +0.50(+0.70%) |
Aug 14, 2024 | 71.28 | 71.59 | 71.16 | 71.54 | 66,833 | +0.24(+0.34%) |
Aug 13, 2024 | 70.72 | 71.39 | 70.72 | 71.30 | 101,341 | +0.84(+1.19%) |
Aug 12, 2024 | 70.93 | 70.93 | 70.33 | 70.46 | 65,315 | -0.31(-0.44%) |
Aug 09, 2024 | 70.56 | 70.95 | 70.43 | 70.77 | 60,907 | +0.38(+0.54%) |
Aug 08, 2024 | 69.94 | 70.45 | 69.68 | 70.39 | 64,851 | +1.57(+2.28%) |
Aug 07, 2024 | 69.73 | 69.92 | 68.66 | 68.82 | 142,041 | -0.74(-1.06%) |
Aug 06, 2024 | 69.52 | 70.48 | 69.37 | 69.56 | 93,910 | +0.30(+0.43%) |
Aug 05, 2024 | 69.69 | 69.94 | 68.80 | 69.26 | 131,423 | -1.90(-2.67%) |
Aug 02, 2024 | 71.25 | 71.45 | 70.07 | 71.16 | 208,236 | -0.30(-0.42%) |