Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 72.88 | 72.88 | 70.99 | 71.39 | 165,382 | -0.58(-0.81%) |
Oct 03, 2024 | 72.52 | 72.72 | 71.84 | 71.97 | 171,735 | -1.03(-1.41%) |
Oct 02, 2024 | 72.67 | 73.84 | 72.09 | 73.00 | 285,847 | +0.25(+0.34%) |
Oct 01, 2024 | 74.45 | 75.08 | 72.52 | 72.75 | 166,183 | -1.99(-2.66%) |
Sep 30, 2024 | 74.24 | 74.87 | 73.68 | 74.74 | 136,997 | +0.40(+0.54%) |
Sep 27, 2024 | 73.76 | 75.36 | 73.38 | 74.34 | 142,475 | +1.17(+1.60%) |
Sep 26, 2024 | 73.86 | 74.05 | 73.14 | 73.17 | 258,773 | -0.08(-0.11%) |
Sep 25, 2024 | 73.63 | 74.03 | 73.07 | 73.25 | 92,242 | -0.35(-0.48%) |
Sep 24, 2024 | 74.62 | 74.84 | 73.21 | 73.60 | 114,252 | -0.93(-1.25%) |
Sep 23, 2024 | 75.04 | 75.05 | 73.71 | 74.53 | 170,129 | -0.32(-0.43%) |
Sep 20, 2024 | 75.51 | 75.63 | 74.77 | 74.85 | 479,051 | -0.77(-1.02%) |
Sep 19, 2024 | 76.67 | 76.67 | 74.85 | 75.62 | 117,075 | +0.28(+0.37%) |
Sep 18, 2024 | 75.18 | 76.83 | 74.89 | 75.34 | 152,150 | -0.09(-0.12%) |
Sep 17, 2024 | 75.82 | 75.93 | 74.86 | 75.43 | 204,487 | +0.43(+0.57%) |
Sep 16, 2024 | 76.23 | 76.40 | 74.58 | 75.00 | 119,825 | -0.51(-0.68%) |
Sep 13, 2024 | 72.04 | 75.61 | 70.54 | 75.51 | 286,207 | +4.48(+6.31%) |
Sep 12, 2024 | 70.32 | 71.47 | 70.13 | 71.03 | 113,799 | +1.16(+1.66%) |
Sep 11, 2024 | 70.36 | 70.36 | 69.23 | 69.87 | 103,365 | -1.12(-1.58%) |
Sep 10, 2024 | 71.90 | 71.90 | 70.05 | 70.99 | 126,977 | -0.50(-0.69%) |
Sep 09, 2024 | 72.14 | 72.14 | 70.78 | 71.49 | 271,499 | -0.91(-1.26%) |
Sep 06, 2024 | 72.58 | 73.45 | 71.41 | 72.40 | 131,720 | -0.51(-0.69%) |
Sep 05, 2024 | 73.79 | 73.79 | 72.28 | 72.91 | 108,115 | -0.27(-0.37%) |
Sep 04, 2024 | 74.08 | 75.02 | 72.95 | 73.18 | 169,529 | +0.71(+0.97%) |
Sep 03, 2024 | 72.61 | 73.38 | 72.02 | 72.47 | 106,451 | -0.95(-1.30%) |
Aug 30, 2024 | 73.18 | 73.78 | 72.63 | 73.42 | 154,104 | +0.20(+0.27%) |
Aug 29, 2024 | 73.52 | 73.76 | 72.80 | 73.23 | 111,268 | +0.18(+0.24%) |
Aug 28, 2024 | 71.84 | 73.44 | 71.50 | 73.05 | 139,575 | +1.24(+1.73%) |
Aug 27, 2024 | 72.94 | 73.60 | 71.77 | 71.80 | 102,651 | -1.58(-2.15%) |
Aug 26, 2024 | 72.86 | 73.83 | 72.52 | 73.38 | 225,335 | +0.85(+1.18%) |
Aug 23, 2024 | 70.71 | 73.13 | 70.59 | 72.53 | 158,336 | +2.35(+3.36%) |
Aug 22, 2024 | 70.70 | 71.32 | 69.87 | 70.18 | 102,009 | -0.64(-0.90%) |
Aug 21, 2024 | 70.16 | 71.29 | 69.65 | 70.81 | 88,963 | +0.86(+1.24%) |
Aug 20, 2024 | 70.43 | 70.43 | 69.82 | 69.95 | 58,498 | -0.87(-1.23%) |
Aug 19, 2024 | 70.83 | 71.13 | 70.36 | 70.82 | 86,582 | +0.40(+0.56%) |
Aug 16, 2024 | 69.72 | 70.53 | 69.34 | 70.42 | 151,722 | +0.75(+1.08%) |
Aug 15, 2024 | 71.16 | 71.16 | 69.52 | 69.67 | 120,908 | +0.04(+0.06%) |
Aug 14, 2024 | 70.05 | 70.08 | 69.04 | 69.63 | 132,433 | +0.35(+0.50%) |
Aug 13, 2024 | 68.63 | 69.80 | 67.82 | 69.28 | 146,108 | +1.27(+1.87%) |
Aug 12, 2024 | 69.16 | 69.37 | 67.82 | 68.01 | 138,005 | -1.31(-1.89%) |
Aug 09, 2024 | 68.80 | 69.97 | 68.65 | 69.32 | 85,608 | +0.24(+0.35%) |
Aug 08, 2024 | 68.86 | 69.22 | 67.99 | 69.08 | 108,654 | +1.05(+1.55%) |
Aug 07, 2024 | 68.63 | 69.04 | 67.65 | 68.03 | 89,965 | +0.27(+0.40%) |
Aug 06, 2024 | 67.92 | 68.78 | 66.55 | 67.76 | 182,229 | -0.27(-0.39%) |
Aug 05, 2024 | 65.45 | 68.08 | 64.49 | 68.03 | 229,695 | +0.09(+0.13%) |
Aug 02, 2024 | 66.32 | 68.73 | 66.22 | 67.94 | 167,955 | -0.40(-0.58%) |