Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 74.50 | 75.18 | 74.18 | 74.65 | 54,384 | -0.33(-0.44%) |
Oct 11, 2024 | 73.78 | 75.20 | 73.78 | 74.98 | 107,994 | +0.83(+1.12%) |
Oct 10, 2024 | 74.24 | 74.52 | 73.38 | 74.15 | 62,097 | +0.06(+0.08%) |
Oct 09, 2024 | 73.19 | 74.28 | 73.17 | 74.09 | 113,910 | +0.11(+0.15%) |
Oct 08, 2024 | 74.16 | 74.46 | 73.13 | 73.98 | 101,672 | -3.42(-4.42%) |
Oct 07, 2024 | 76.57 | 77.44 | 76.21 | 77.40 | 148,686 | +1.59(+2.10%) |
Oct 04, 2024 | 75.88 | 75.89 | 75.18 | 75.81 | 238,990 | +0.97(+1.30%) |
Oct 03, 2024 | 73.92 | 75.31 | 73.92 | 74.84 | 282,753 | -0.82(-1.08%) |
Oct 02, 2024 | 75.22 | 75.67 | 74.76 | 75.66 | 270,876 | +2.23(+3.04%) |
Oct 01, 2024 | 72.68 | 73.43 | 72.03 | 73.43 | 147,995 | +1.15(+1.59%) |
Sep 30, 2024 | 73.55 | 73.60 | 72.03 | 72.28 | 139,253 | -1.91(-2.57%) |
Sep 27, 2024 | 74.43 | 74.84 | 73.93 | 74.19 | 215,119 | -0.51(-0.68%) |
Sep 26, 2024 | 74.39 | 74.85 | 73.53 | 74.70 | 229,901 | +4.14(+5.87%) |
Sep 25, 2024 | 70.72 | 71.22 | 70.40 | 70.56 | 453,642 | -1.07(-1.49%) |
Sep 24, 2024 | 70.64 | 71.86 | 70.29 | 71.63 | 308,269 | +3.44(+5.04%) |
Sep 23, 2024 | 67.97 | 68.48 | 67.97 | 68.19 | 28,163 | +0.59(+0.87%) |
Sep 20, 2024 | 67.72 | 67.80 | 67.33 | 67.60 | 18,485 | -0.39(-0.57%) |
Sep 19, 2024 | 67.31 | 68.08 | 67.05 | 67.99 | 335,410 | +2.11(+3.20%) |
Sep 18, 2024 | 66.25 | 66.94 | 65.88 | 65.88 | 22,417 | -0.33(-0.50%) |
Sep 17, 2024 | 66.27 | 66.58 | 66.02 | 66.21 | 60,106 | +0.23(+0.35%) |
Sep 16, 2024 | 66.12 | 66.12 | 65.72 | 65.98 | 12,200 | +0.09(+0.14%) |
Sep 13, 2024 | 65.93 | 66.02 | 65.86 | 65.89 | 9,229 | +0.11(+0.17%) |
Sep 12, 2024 | 65.44 | 65.83 | 65.22 | 65.78 | 9,115 | +0.63(+0.97%) |
Sep 11, 2024 | 64.16 | 65.16 | 63.86 | 65.15 | 27,163 | +0.92(+1.43%) |
Sep 10, 2024 | 64.28 | 64.33 | 63.62 | 64.23 | 98,669 | -0.28(-0.43%) |
Sep 09, 2024 | 64.22 | 64.59 | 64.12 | 64.51 | 15,412 | +1.02(+1.61%) |
Sep 06, 2024 | 65.39 | 65.39 | 63.46 | 63.49 | 123,697 | -1.73(-2.65%) |
Sep 05, 2024 | 65.10 | 65.47 | 65.10 | 65.22 | 27,816 | +0.03(+0.05%) |
Sep 04, 2024 | 64.72 | 65.51 | 64.72 | 65.19 | 744,214 | +0.07(+0.11%) |
Sep 03, 2024 | 66.43 | 66.43 | 65.02 | 65.12 | 87,466 | -2.28(-3.38%) |
Aug 30, 2024 | 67.59 | 67.65 | 66.99 | 67.40 | 10,279 | +0.22(+0.33%) |
Aug 29, 2024 | 67.36 | 67.71 | 67.18 | 67.18 | 12,163 | +0.03(+0.04%) |
Aug 28, 2024 | 67.68 | 67.68 | 66.92 | 67.15 | 17,057 | -0.44(-0.65%) |
Aug 27, 2024 | 67.32 | 67.73 | 67.26 | 67.59 | 17,216 | +0.36(+0.54%) |
Aug 26, 2024 | 67.61 | 67.66 | 67.17 | 67.23 | 22,617 | -1.09(-1.60%) |
Aug 23, 2024 | 67.60 | 68.39 | 67.45 | 68.32 | 40,646 | +1.68(+2.52%) |
Aug 22, 2024 | 67.73 | 67.73 | 66.49 | 66.64 | 14,626 | -1.06(-1.57%) |
Aug 21, 2024 | 67.32 | 67.89 | 67.32 | 67.70 | 28,308 | +0.13(+0.19%) |
Aug 20, 2024 | 68.05 | 68.11 | 67.44 | 67.57 | 30,653 | -0.87(-1.27%) |
Aug 19, 2024 | 67.92 | 68.50 | 67.90 | 68.44 | 17,541 | +0.69(+1.02%) |
Aug 16, 2024 | 67.11 | 67.75 | 67.08 | 67.75 | 11,377 | +1.17(+1.76%) |
Aug 15, 2024 | 66.10 | 66.70 | 65.99 | 66.58 | 56,708 | +0.97(+1.48%) |
Aug 14, 2024 | 66.17 | 66.17 | 65.35 | 65.61 | 31,610 | -0.85(-1.28%) |
Aug 13, 2024 | 65.60 | 66.52 | 65.55 | 66.46 | 59,905 | +1.00(+1.53%) |
Aug 12, 2024 | 65.12 | 65.66 | 65.03 | 65.46 | 24,125 | +0.51(+0.79%) |
Aug 09, 2024 | 64.85 | 65.09 | 64.54 | 64.95 | 33,143 | +0.50(+0.78%) |
Aug 08, 2024 | 63.62 | 64.50 | 63.40 | 64.45 | 31,660 | +1.82(+2.91%) |
Aug 07, 2024 | 64.09 | 64.13 | 62.47 | 62.63 | 68,465 | +0.81(+1.31%) |
Aug 06, 2024 | 61.23 | 62.46 | 60.91 | 61.82 | 181,277 | +0.17(+0.28%) |
Aug 05, 2024 | 59.34 | 62.03 | 59.33 | 61.65 | 154,900 | -1.95(-3.07%) |
Aug 02, 2024 | 63.51 | 63.77 | 63.04 | 63.60 | 84,777 | -1.64(-2.51%) |