Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 75.58 | 75.58 | 74.72 | 75.41 | 24,483 | +0.53(+0.70%) |
Oct 03, 2024 | 74.95 | 75.16 | 74.53 | 74.88 | 47,988 | -0.40(-0.53%) |
Oct 02, 2024 | 75.29 | 75.66 | 75.05 | 75.28 | 27,953 | -0.15(-0.20%) |
Oct 01, 2024 | 75.80 | 75.86 | 74.86 | 75.43 | 32,864 | -0.33(-0.44%) |
Sep 30, 2024 | 75.57 | 75.84 | 75.12 | 75.76 | 20,683 | +0.01(+0.01%) |
Sep 27, 2024 | 75.84 | 76.33 | 75.47 | 75.75 | 40,027 | +0.32(+0.42%) |
Sep 26, 2024 | 75.48 | 75.87 | 75.33 | 75.43 | 45,389 | +0.74(+0.98%) |
Sep 25, 2024 | 75.45 | 75.45 | 74.60 | 74.69 | 28,889 | -0.77(-1.02%) |
Sep 24, 2024 | 75.43 | 75.64 | 75.23 | 75.46 | 28,878 | +0.18(+0.24%) |
Sep 23, 2024 | 75.21 | 75.38 | 74.87 | 75.28 | 34,337 | +0.45(+0.60%) |
Sep 20, 2024 | 75.18 | 75.18 | 74.58 | 74.83 | 24,419 | -0.73(-0.96%) |
Sep 19, 2024 | 75.27 | 75.59 | 74.58 | 75.56 | 52,464 | +1.85(+2.51%) |
Sep 18, 2024 | 73.82 | 74.84 | 73.60 | 73.72 | 31,943 | -0.08(-0.11%) |
Sep 17, 2024 | 73.32 | 74.04 | 73.32 | 73.80 | 22,936 | +0.58(+0.79%) |
Sep 16, 2024 | 72.68 | 73.22 | 72.63 | 73.22 | 33,711 | +0.67(+0.92%) |
Sep 13, 2024 | 72.01 | 72.72 | 71.95 | 72.55 | 204,970 | +1.11(+1.55%) |
Sep 12, 2024 | 70.76 | 71.48 | 70.53 | 71.44 | 37,496 | +0.73(+1.03%) |
Sep 11, 2024 | 70.15 | 70.74 | 68.86 | 70.71 | 36,674 | +0.29(+0.41%) |
Sep 10, 2024 | 70.48 | 70.48 | 69.78 | 70.42 | 33,632 | +0.08(+0.11%) |
Sep 09, 2024 | 70.35 | 70.78 | 70.16 | 70.34 | 26,880 | +0.71(+1.02%) |
Sep 06, 2024 | 70.57 | 71.06 | 69.60 | 69.63 | 16,847 | -0.79(-1.12%) |
Sep 05, 2024 | 70.84 | 70.91 | 70.12 | 70.42 | 38,802 | -0.71(-1.00%) |
Sep 04, 2024 | 71.04 | 71.56 | 70.94 | 71.13 | 47,683 | -0.21(-0.29%) |
Sep 03, 2024 | 73.13 | 73.17 | 71.17 | 71.34 | 62,095 | -2.17(-2.95%) |
Aug 30, 2024 | 73.00 | 73.57 | 72.55 | 73.51 | 14,678 | +0.71(+0.97%) |
Aug 29, 2024 | 72.68 | 73.55 | 72.39 | 72.80 | 32,136 | +0.38(+0.52%) |
Aug 28, 2024 | 72.41 | 72.79 | 72.17 | 72.42 | 55,063 | -0.12(-0.17%) |
Aug 27, 2024 | 72.70 | 72.72 | 72.31 | 72.54 | 32,529 | -0.53(-0.72%) |
Aug 26, 2024 | 73.58 | 73.83 | 72.95 | 73.07 | 34,382 | -0.11(-0.15%) |
Aug 23, 2024 | 72.22 | 73.35 | 72.06 | 73.18 | 240,615 | +1.36(+1.89%) |
Aug 22, 2024 | 72.08 | 72.23 | 71.61 | 71.82 | 28,455 | -0.10(-0.14%) |
Aug 21, 2024 | 71.42 | 71.92 | 71.32 | 71.92 | 42,205 | +0.89(+1.25%) |
Aug 20, 2024 | 71.47 | 71.50 | 70.86 | 71.03 | 30,308 | -0.41(-0.57%) |
Aug 19, 2024 | 71.33 | 71.44 | 71.01 | 71.44 | 18,793 | +0.51(+0.72%) |
Aug 16, 2024 | 71.09 | 71.26 | 70.60 | 70.93 | 33,569 | -0.14(-0.20%) |
Aug 15, 2024 | 70.82 | 71.37 | 70.71 | 71.07 | 93,699 | +1.27(+1.82%) |
Aug 14, 2024 | 69.73 | 70.01 | 69.48 | 69.80 | 157,107 | +0.19(+0.27%) |
Aug 13, 2024 | 68.97 | 69.76 | 68.70 | 69.61 | 108,760 | +1.06(+1.54%) |
Aug 12, 2024 | 69.28 | 69.28 | 68.52 | 68.56 | 28,431 | -0.60(-0.87%) |
Aug 09, 2024 | 69.08 | 69.36 | 68.57 | 69.15 | 49,802 | +0.05(+0.07%) |
Aug 08, 2024 | 68.40 | 69.20 | 68.28 | 69.10 | 81,045 | +1.42(+2.09%) |
Aug 07, 2024 | 69.09 | 69.52 | 67.62 | 67.69 | 112,352 | -0.47(-0.69%) |
Aug 06, 2024 | 67.59 | 69.12 | 67.41 | 68.16 | 141,659 | +0.68(+1.01%) |
Aug 05, 2024 | 66.49 | 68.35 | 66.15 | 67.48 | 153,925 | -1.55(-2.24%) |
Aug 02, 2024 | 69.92 | 69.92 | 68.40 | 69.02 | 97,784 | -2.29(-3.21%) |