Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 71.72 | 72.31 | 71.17 | 71.80 | 74,589 | +1.31(+1.86%) |
Oct 03, 2024 | 71.11 | 71.95 | 70.26 | 70.49 | 81,893 | -1.68(-2.33%) |
Oct 02, 2024 | 73.11 | 73.11 | 71.66 | 72.17 | 61,117 | -0.87(-1.19%) |
Oct 01, 2024 | 72.80 | 73.53 | 71.98 | 73.04 | 74,702 | +0.52(+0.72%) |
Sep 30, 2024 | 72.35 | 72.59 | 71.44 | 72.52 | 90,012 | -0.66(-0.90%) |
Sep 27, 2024 | 73.90 | 75.05 | 72.91 | 73.18 | 110,765 | +0.06(+0.08%) |
Sep 26, 2024 | 71.90 | 73.76 | 71.90 | 73.12 | 142,168 | +2.90(+4.13%) |
Sep 25, 2024 | 71.37 | 71.53 | 70.00 | 70.22 | 89,670 | -1.63(-2.27%) |
Sep 24, 2024 | 71.73 | 72.62 | 71.50 | 71.85 | 124,763 | +1.22(+1.73%) |
Sep 23, 2024 | 70.86 | 71.28 | 70.42 | 70.63 | 70,116 | +0.46(+0.66%) |
Sep 20, 2024 | 71.17 | 71.17 | 69.74 | 70.17 | 314,695 | -1.11(-1.56%) |
Sep 19, 2024 | 72.71 | 73.53 | 70.55 | 71.28 | 136,238 | +1.10(+1.57%) |
Sep 18, 2024 | 70.00 | 72.30 | 69.32 | 70.18 | 184,277 | +0.65(+0.93%) |
Sep 17, 2024 | 69.58 | 70.48 | 68.90 | 69.53 | 162,942 | +0.62(+0.90%) |
Sep 16, 2024 | 69.59 | 70.11 | 68.54 | 68.91 | 122,796 | +0.02(+0.03%) |
Sep 13, 2024 | 69.92 | 70.75 | 68.76 | 68.89 | 124,146 | -0.03(-0.04%) |
Sep 12, 2024 | 69.22 | 69.48 | 68.28 | 68.92 | 62,249 | +0.61(+0.89%) |
Sep 11, 2024 | 66.97 | 68.55 | 65.66 | 68.31 | 97,619 | +1.52(+2.28%) |
Sep 10, 2024 | 67.04 | 67.52 | 66.25 | 66.79 | 82,097 | -0.38(-0.57%) |
Sep 09, 2024 | 67.98 | 68.61 | 67.17 | 67.17 | 72,198 | -0.96(-1.41%) |
Sep 06, 2024 | 69.12 | 70.42 | 67.52 | 68.13 | 64,147 | -1.32(-1.90%) |
Sep 05, 2024 | 69.69 | 70.56 | 69.10 | 69.45 | 76,816 | +0.20(+0.29%) |
Sep 04, 2024 | 69.97 | 71.47 | 68.90 | 69.25 | 94,553 | -1.14(-1.62%) |
Sep 03, 2024 | 73.75 | 74.22 | 69.85 | 70.39 | 139,817 | -4.16(-5.58%) |
Aug 30, 2024 | 74.83 | 74.83 | 73.83 | 74.55 | 133,079 | +0.31(+0.42%) |
Aug 29, 2024 | 74.33 | 75.55 | 73.09 | 74.24 | 102,157 | +0.78(+1.06%) |
Aug 28, 2024 | 74.45 | 74.45 | 73.44 | 73.46 | 79,938 | -1.71(-2.27%) |
Aug 27, 2024 | 73.97 | 76.18 | 73.97 | 75.17 | 100,532 | +0.91(+1.23%) |
Aug 26, 2024 | 75.11 | 75.79 | 74.00 | 74.26 | 67,379 | -0.04(-0.05%) |
Aug 23, 2024 | 71.59 | 74.42 | 71.02 | 74.30 | 87,406 | +3.48(+4.91%) |
Aug 22, 2024 | 71.85 | 71.85 | 70.61 | 70.82 | 60,748 | -1.38(-1.91%) |
Aug 21, 2024 | 70.85 | 72.37 | 69.86 | 72.20 | 108,012 | +2.20(+3.14%) |
Aug 20, 2024 | 71.15 | 71.57 | 69.64 | 70.00 | 81,311 | -0.75(-1.06%) |
Aug 19, 2024 | 70.22 | 71.74 | 69.00 | 70.75 | 99,679 | +1.03(+1.48%) |
Aug 16, 2024 | 69.92 | 70.46 | 69.41 | 69.72 | 112,003 | -0.53(-0.75%) |
Aug 15, 2024 | 69.99 | 71.27 | 69.55 | 70.25 | 89,100 | +2.27(+3.34%) |
Aug 14, 2024 | 68.71 | 68.96 | 67.50 | 67.98 | 102,979 | -0.78(-1.13%) |
Aug 13, 2024 | 68.34 | 69.53 | 67.90 | 68.76 | 115,432 | +0.88(+1.30%) |
Aug 12, 2024 | 68.06 | 68.61 | 67.41 | 67.88 | 86,783 | -0.18(-0.26%) |
Aug 09, 2024 | 68.11 | 68.82 | 66.77 | 68.06 | 95,831 | +0.36(+0.53%) |
Aug 08, 2024 | 67.42 | 68.44 | 66.79 | 67.70 | 136,503 | +1.34(+2.02%) |
Aug 07, 2024 | 69.27 | 69.30 | 66.15 | 66.36 | 127,878 | -1.52(-2.24%) |
Aug 06, 2024 | 69.14 | 69.52 | 67.47 | 67.88 | 158,975 | -1.23(-1.78%) |
Aug 05, 2024 | 66.64 | 69.11 | 64.66 | 69.11 | 170,419 | -0.91(-1.30%) |
Aug 02, 2024 | 72.38 | 72.54 | 69.53 | 70.02 | 186,573 | -4.83(-6.45%) |