Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 72.56 | 73.21 | 71.90 | 72.94 | 11,095,156 | +0.07(+0.10%) |
Oct 02, 2024 | 74.09 | 74.31 | 72.79 | 72.87 | 11,321,200 | -1.37(-1.85%) |
Oct 01, 2024 | 75.77 | 75.77 | 73.84 | 74.24 | 8,975,728 | -0.92(-1.22%) |
Sep 30, 2024 | 75.32 | 75.72 | 74.25 | 75.16 | 13,042,966 | -0.59(-0.78%) |
Sep 27, 2024 | 77.03 | 77.08 | 75.70 | 75.75 | 7,580,133 | -0.94(-1.23%) |
Sep 26, 2024 | 78.36 | 78.45 | 75.13 | 76.69 | 14,786,431 | -0.45(-0.58%) |
Sep 25, 2024 | 77.51 | 78.28 | 77.08 | 77.14 | 12,546,604 | -0.30(-0.39%) |
Sep 24, 2024 | 76.00 | 77.51 | 75.97 | 77.44 | 16,093,300 | +2.73(+3.65%) |
Sep 23, 2024 | 75.11 | 75.27 | 73.78 | 74.71 | 8,281,854 | +0.77(+1.04%) |
Sep 20, 2024 | 74.82 | 75.05 | 73.45 | 73.94 | 17,472,732 | -1.34(-1.78%) |
Sep 19, 2024 | 74.98 | 76.46 | 74.56 | 75.28 | 17,749,230 | +1.78(+2.42%) |
Sep 18, 2024 | 72.77 | 74.74 | 72.19 | 73.50 | 11,718,957 | +0.72(+0.99%) |
Sep 17, 2024 | 71.97 | 73.73 | 71.31 | 72.78 | 14,632,284 | +1.26(+1.76%) |
Sep 16, 2024 | 72.36 | 72.44 | 71.04 | 71.52 | 12,016,077 | -0.96(-1.32%) |
Sep 13, 2024 | 72.40 | 72.75 | 70.94 | 72.48 | 30,376,992 | +4.39(+6.45%) |
Sep 12, 2024 | 70.06 | 70.49 | 67.85 | 68.09 | 16,427,542 | -2.02(-2.88%) |
Sep 11, 2024 | 68.83 | 70.22 | 67.12 | 70.11 | 14,717,870 | +1.12(+1.62%) |
Sep 10, 2024 | 70.00 | 70.46 | 67.64 | 68.99 | 20,220,952 | -0.81(-1.16%) |
Sep 09, 2024 | 70.95 | 71.19 | 69.63 | 69.80 | 8,800,732 | +0.22(+0.32%) |
Sep 06, 2024 | 71.13 | 72.02 | 68.73 | 69.58 | 11,449,855 | -1.67(-2.34%) |
Sep 05, 2024 | 71.08 | 72.62 | 70.92 | 71.25 | 8,889,906 | -0.31(-0.43%) |
Sep 04, 2024 | 71.52 | 72.69 | 71.30 | 71.56 | 7,995,744 | -0.33(-0.46%) |
Sep 03, 2024 | 72.57 | 73.61 | 71.21 | 71.89 | 13,050,014 | -1.24(-1.70%) |
Aug 30, 2024 | 72.89 | 73.42 | 72.06 | 73.13 | 12,676,962 | +0.89(+1.23%) |
Aug 29, 2024 | 72.50 | 73.28 | 72.13 | 72.24 | 9,348,063 | +0.39(+0.54%) |
Aug 28, 2024 | 72.50 | 72.55 | 71.02 | 71.85 | 9,527,223 | -0.71(-0.98%) |
Aug 27, 2024 | 72.49 | 73.09 | 71.80 | 72.56 | 7,290,714 | -0.05(-0.07%) |
Aug 26, 2024 | 74.30 | 74.30 | 72.11 | 72.61 | 10,992,928 | -1.69(-2.27%) |
Aug 23, 2024 | 72.85 | 74.45 | 72.35 | 74.30 | 13,065,583 | +0.99(+1.35%) |
Aug 22, 2024 | 73.55 | 74.12 | 72.67 | 73.31 | 9,559,840 | -0.17(-0.23%) |
Aug 21, 2024 | 73.72 | 74.29 | 73.06 | 73.48 | 9,288,623 | +0.17(+0.23%) |
Aug 20, 2024 | 74.27 | 74.48 | 73.28 | 73.31 | 10,245,033 | -0.87(-1.17%) |
Aug 19, 2024 | 72.00 | 74.22 | 71.80 | 74.18 | 13,814,477 | +2.14(+2.97%) |
Aug 16, 2024 | 72.50 | 73.35 | 71.75 | 72.04 | 11,548,295 | -0.69(-0.95%) |
Aug 15, 2024 | 72.51 | 73.42 | 72.29 | 72.73 | 13,724,092 | +0.80(+1.11%) |
Aug 14, 2024 | 71.60 | 72.00 | 70.61 | 71.93 | 12,357,216 | +0.87(+1.22%) |
Aug 13, 2024 | 69.77 | 71.19 | 69.38 | 71.06 | 15,466,835 | +1.80(+2.60%) |
Aug 12, 2024 | 68.61 | 69.31 | 68.02 | 69.26 | 10,822,546 | +0.72(+1.05%) |
Aug 09, 2024 | 69.14 | 69.38 | 67.75 | 68.54 | 12,796,851 | -0.47(-0.68%) |
Aug 08, 2024 | 66.53 | 69.17 | 65.95 | 69.01 | 21,771,814 | +3.47(+5.29%) |
Aug 07, 2024 | 65.56 | 68.40 | 65.49 | 65.54 | 31,481,624 | +0.67(+1.03%) |
Aug 06, 2024 | 62.55 | 65.82 | 60.50 | 64.87 | 53,368,020 | +6.39(+10.93%) |
Aug 05, 2024 | 55.53 | 58.65 | 54.84 | 58.48 | 32,035,670 | -0.51(-0.86%) |
Aug 02, 2024 | 59.38 | 59.58 | 56.86 | 58.99 | 27,680,432 | -2.03(-3.33%) |