Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 71.70 | 71.75 | 71.13 | 71.22 | 71,866 | -0.48(-0.67%) |
Oct 04, 2024 | 71.73 | 71.80 | 71.27 | 71.70 | 121,409 | +0.15(+0.21%) |
Oct 03, 2024 | 71.96 | 71.96 | 71.40 | 71.55 | 71,292 | -0.71(-0.98%) |
Oct 02, 2024 | 72.21 | 72.39 | 71.75 | 72.26 | 69,368 | -0.08(-0.11%) |
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 | -0.25(-0.34%) |
Sep 19, 2024 | 73.89 | 73.89 | 73.41 | 73.50 | 72,811 | +0.29(+0.39%) |
Sep 18, 2024 | 73.22 | 73.75 | 72.91 | 73.21 | 53,808 | -0.02(-0.03%) |
Sep 17, 2024 | 73.91 | 73.91 | 73.00 | 73.23 | 70,407 | -0.75(-1.01%) |
Sep 16, 2024 | 73.85 | 74.11 | 73.69 | 73.98 | 65,187 | +0.51(+0.69%) |
Sep 13, 2024 | 73.36 | 73.69 | 73.27 | 73.47 | 68,121 | +0.19(+0.26%) |
Sep 12, 2024 | 73.00 | 73.30 | 72.40 | 73.28 | 62,112 | +0.39(+0.53%) |
Sep 11, 2024 | 72.83 | 73.02 | 71.82 | 72.89 | 56,193 | -0.22(-0.30%) |
Sep 10, 2024 | 72.87 | 73.11 | 72.56 | 73.11 | 58,026 | +0.31(+0.42%) |
Sep 09, 2024 | 72.54 | 73.04 | 72.25 | 72.80 | 78,419 | +0.55(+0.76%) |
Sep 06, 2024 | 72.82 | 73.19 | 72.12 | 72.25 | 100,504 | -0.44(-0.60%) |
Sep 05, 2024 | 73.53 | 73.53 | 72.34 | 72.69 | 121,039 | -0.82(-1.11%) |
Sep 04, 2024 | 73.55 | 73.82 | 73.26 | 73.51 | 2,032,006 | -0.19(-0.26%) |
Sep 03, 2024 | 73.80 | 74.23 | 73.47 | 73.70 | 113,245 | -0.22(-0.30%) |
Aug 30, 2024 | 73.55 | 73.98 | 73.20 | 73.92 | 152,924 | +0.35(+0.47%) |
Aug 29, 2024 | 73.54 | 73.91 | 73.22 | 73.57 | 87,088 | +0.27(+0.37%) |
Aug 28, 2024 | 73.27 | 73.60 | 73.03 | 73.30 | 55,298 | +0.05(+0.07%) |
Aug 27, 2024 | 73.16 | 73.42 | 72.99 | 73.25 | 92,787 | +0.02(+0.03%) |
Aug 26, 2024 | 73.32 | 73.54 | 73.13 | 73.23 | 80,564 | -0.06(-0.08%) |
Aug 23, 2024 | 73.06 | 73.29 | 72.86 | 73.29 | 58,973 | +0.51(+0.70%) |
Aug 22, 2024 | 73.11 | 73.19 | 72.50 | 72.78 | 66,108 | -0.15(-0.20%) |
Aug 21, 2024 | 72.90 | 73.01 | 72.57 | 72.93 | 89,200 | +0.25(+0.34%) |
Aug 20, 2024 | 72.55 | 72.97 | 72.51 | 72.68 | 66,884 | +0.20(+0.27%) |
Aug 19, 2024 | 71.98 | 72.48 | 71.98 | 72.48 | 76,668 | +0.62(+0.86%) |
Aug 16, 2024 | 71.77 | 71.99 | 71.59 | 71.87 | 95,107 | +0.07(+0.10%) |
Aug 15, 2024 | 71.65 | 71.86 | 71.38 | 71.80 | 79,301 | +0.50(+0.70%) |
Aug 14, 2024 | 71.04 | 71.35 | 70.92 | 71.30 | 67,060 | +0.24(+0.34%) |
Aug 13, 2024 | 70.48 | 71.15 | 70.48 | 71.06 | 101,685 | +0.84(+1.19%) |
Aug 12, 2024 | 70.69 | 70.69 | 70.09 | 70.22 | 65,537 | -0.31(-0.44%) |
Aug 09, 2024 | 70.32 | 70.71 | 70.19 | 70.53 | 61,114 | +0.38(+0.54%) |
Aug 08, 2024 | 69.70 | 70.21 | 69.44 | 70.15 | 65,071 | +1.56(+2.28%) |
Aug 07, 2024 | 69.49 | 69.69 | 68.43 | 68.59 | 142,524 | -0.74(-1.06%) |
Aug 06, 2024 | 69.28 | 70.24 | 69.13 | 69.32 | 94,229 | +0.30(+0.43%) |
Aug 05, 2024 | 69.45 | 69.70 | 68.57 | 69.03 | 131,870 | -1.89(-2.67%) |
Aug 02, 2024 | 71.01 | 71.21 | 69.83 | 70.92 | 208,944 | -0.30(-0.42%) |