Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 74.28 | 75.22 | 74.19 | 74.42 | 232,847 | +0.09(+0.12%) |
Oct 11, 2024 | 72.83 | 74.50 | 72.83 | 74.33 | 117,150 | +1.50(+2.06%) |
Oct 10, 2024 | 72.48 | 73.08 | 72.11 | 72.83 | 199,375 | +0.06(+0.08%) |
Oct 09, 2024 | 73.39 | 74.01 | 72.48 | 72.77 | 183,381 | -1.08(-1.46%) |
Oct 08, 2024 | 74.23 | 74.46 | 73.42 | 73.85 | 231,086 | +0.05(+0.07%) |
Oct 07, 2024 | 73.48 | 73.97 | 72.84 | 73.80 | 257,827 | -0.03(-0.04%) |
Oct 04, 2024 | 73.31 | 73.92 | 72.75 | 73.83 | 276,623 | +1.14(+1.57%) |
Oct 03, 2024 | 73.12 | 73.71 | 72.66 | 72.69 | 162,360 | -0.76(-1.03%) |
Oct 02, 2024 | 73.09 | 73.72 | 72.99 | 73.45 | 172,772 | -0.12(-0.16%) |
Oct 01, 2024 | 73.80 | 74.30 | 73.35 | 73.57 | 284,761 | -0.19(-0.26%) |
Sep 30, 2024 | 74.47 | 74.51 | 73.10 | 73.76 | 315,255 | -0.76(-1.02%) |
Sep 27, 2024 | 74.50 | 75.20 | 74.18 | 74.52 | 317,403 | +0.74(+1.00%) |
Sep 26, 2024 | 75.12 | 75.28 | 73.57 | 73.78 | 189,125 | -1.24(-1.65%) |
Sep 25, 2024 | 74.70 | 75.17 | 74.13 | 75.02 | 268,255 | +1.15(+1.56%) |
Sep 24, 2024 | 74.58 | 75.09 | 73.67 | 73.87 | 278,072 | -0.81(-1.08%) |
Sep 23, 2024 | 74.38 | 74.85 | 73.91 | 74.68 | 366,069 | +0.74(+1.00%) |
Sep 20, 2024 | 73.72 | 74.19 | 72.95 | 73.94 | 779,018 | -0.30(-0.40%) |
Sep 19, 2024 | 73.94 | 74.37 | 73.15 | 74.24 | 441,419 | +0.83(+1.13%) |
Sep 18, 2024 | 73.43 | 74.62 | 73.17 | 73.41 | 366,259 | -0.35(-0.47%) |
Sep 17, 2024 | 73.54 | 73.97 | 72.89 | 73.76 | 213,293 | +0.72(+0.99%) |
Sep 16, 2024 | 72.55 | 73.33 | 71.69 | 73.04 | 352,051 | +0.77(+1.07%) |
Sep 13, 2024 | 70.39 | 72.32 | 70.12 | 72.27 | 385,757 | +2.36(+3.38%) |
Sep 12, 2024 | 69.88 | 69.95 | 68.98 | 69.91 | 232,313 | +0.32(+0.46%) |
Sep 11, 2024 | 70.13 | 70.13 | 69.10 | 69.59 | 339,310 | -0.97(-1.37%) |
Sep 10, 2024 | 68.36 | 70.67 | 68.28 | 70.56 | 289,779 | +2.40(+3.52%) |
Sep 09, 2024 | 68.43 | 68.43 | 67.61 | 68.16 | 359,597 | -0.33(-0.48%) |
Sep 06, 2024 | 70.34 | 70.43 | 68.42 | 68.49 | 378,571 | -1.62(-2.31%) |
Sep 05, 2024 | 71.58 | 71.71 | 69.84 | 70.11 | 345,200 | -1.05(-1.48%) |
Sep 04, 2024 | 71.66 | 72.01 | 71.02 | 71.16 | 362,475 | -0.66(-0.92%) |
Sep 03, 2024 | 72.18 | 72.71 | 71.52 | 71.82 | 298,811 | -0.90(-1.24%) |
Aug 30, 2024 | 71.69 | 72.90 | 71.39 | 72.72 | 354,724 | +1.06(+1.48%) |
Aug 29, 2024 | 72.27 | 72.27 | 71.41 | 71.66 | 205,181 | -0.02(-0.03%) |
Aug 28, 2024 | 72.41 | 73.23 | 71.59 | 71.68 | 414,598 | -0.75(-1.04%) |
Aug 27, 2024 | 72.40 | 72.98 | 72.03 | 72.43 | 560,258 | -0.38(-0.52%) |
Aug 26, 2024 | 71.89 | 73.28 | 71.61 | 72.81 | 371,755 | +1.05(+1.46%) |
Aug 23, 2024 | 71.83 | 72.06 | 71.22 | 71.76 | 308,936 | +0.37(+0.52%) |
Aug 22, 2024 | 71.47 | 72.00 | 71.13 | 71.39 | 264,699 | -0.26(-0.36%) |
Aug 21, 2024 | 71.95 | 72.30 | 71.15 | 71.65 | 316,331 | +0.01(+0.01%) |
Aug 20, 2024 | 71.35 | 71.71 | 70.79 | 71.64 | 310,743 | +0.11(+0.15%) |
Aug 19, 2024 | 71.25 | 71.89 | 71.00 | 71.53 | 229,507 | +0.28(+0.39%) |
Aug 16, 2024 | 70.63 | 71.29 | 70.13 | 71.25 | 360,427 | +0.67(+0.95%) |
Aug 15, 2024 | 71.34 | 71.54 | 70.15 | 70.58 | 386,745 | -0.74(-1.04%) |
Aug 14, 2024 | 71.45 | 71.47 | 70.76 | 71.32 | 180,087 | +0.07(+0.10%) |
Aug 13, 2024 | 70.95 | 71.34 | 69.93 | 71.25 | 337,093 | +0.96(+1.37%) |
Aug 12, 2024 | 70.90 | 70.95 | 69.64 | 70.29 | 171,813 | -0.56(-0.80%) |
Aug 09, 2024 | 69.99 | 70.96 | 69.86 | 70.85 | 256,312 | +0.24(+0.34%) |
Aug 08, 2024 | 70.14 | 70.88 | 69.55 | 70.62 | 278,254 | +0.51(+0.72%) |
Aug 07, 2024 | 70.25 | 70.77 | 69.16 | 70.11 | 349,414 | +0.79(+1.14%) |
Aug 06, 2024 | 63.76 | 72.36 | 63.76 | 69.32 | 1,038,591 | -1.53(-2.16%) |
Aug 05, 2024 | 71.74 | 72.82 | 69.99 | 70.84 | 480,523 | -2.54(-3.46%) |
Aug 02, 2024 | 72.05 | 73.44 | 71.68 | 73.38 | 420,292 | +0.22(+0.30%) |
|