Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 72.98 | 73.91 | 72.78 | 73.48 | 542,857 | +0.31(+0.42%) |
Oct 01, 2024 | 73.72 | 73.73 | 72.47 | 73.17 | 498,831 | -0.53(-0.72%) |
Sep 30, 2024 | 73.49 | 73.96 | 73.21 | 73.70 | 531,204 | -0.12(-0.16%) |
Sep 27, 2024 | 74.34 | 74.92 | 73.58 | 73.82 | 608,623 | -0.13(-0.18%) |
Sep 26, 2024 | 73.21 | 74.03 | 73.17 | 73.95 | 590,055 | +1.41(+1.94%) |
Sep 25, 2024 | 73.78 | 73.78 | 72.48 | 72.54 | 708,946 | -0.93(-1.27%) |
Sep 24, 2024 | 73.00 | 73.61 | 72.95 | 73.47 | 364,512 | +0.83(+1.14%) |
Sep 23, 2024 | 72.27 | 73.06 | 72.16 | 72.64 | 467,124 | +0.34(+0.47%) |
Sep 20, 2024 | 72.88 | 72.88 | 72.06 | 72.30 | 1,025,714 | -0.87(-1.19%) |
Sep 19, 2024 | 72.77 | 73.26 | 72.18 | 73.17 | 459,208 | +1.49(+2.08%) |
Sep 18, 2024 | 72.03 | 72.68 | 71.50 | 71.68 | 398,500 | +0.04(+0.06%) |
Sep 17, 2024 | 71.59 | 72.90 | 71.57 | 71.64 | 702,984 | +0.30(+0.42%) |
Sep 16, 2024 | 71.25 | 71.70 | 70.90 | 71.34 | 361,108 | +0.63(+0.89%) |
Sep 13, 2024 | 70.35 | 70.97 | 70.05 | 70.71 | 436,018 | +0.63(+0.90%) |
Sep 12, 2024 | 70.18 | 70.70 | 69.69 | 70.08 | 498,432 | -0.05(-0.07%) |
Sep 11, 2024 | 69.90 | 70.17 | 68.94 | 70.13 | 469,883 | -0.16(-0.23%) |
Sep 10, 2024 | 70.61 | 70.70 | 69.96 | 70.29 | 268,877 | -0.07(-0.10%) |
Sep 09, 2024 | 69.89 | 70.67 | 69.46 | 70.36 | 448,269 | +0.61(+0.87%) |
Sep 06, 2024 | 70.28 | 71.17 | 69.69 | 69.75 | 316,940 | -0.43(-0.61%) |
Sep 05, 2024 | 70.64 | 70.64 | 69.86 | 70.18 | 348,137 | -0.61(-0.86%) |
Sep 04, 2024 | 70.99 | 71.32 | 70.21 | 70.79 | 596,727 | -0.26(-0.37%) |
Sep 03, 2024 | 72.19 | 72.52 | 70.73 | 71.05 | 568,305 | -1.68(-2.31%) |
Aug 30, 2024 | 71.79 | 72.77 | 71.62 | 72.73 | 512,884 | +1.21(+1.69%) |
Aug 29, 2024 | 71.61 | 72.50 | 70.94 | 71.52 | 602,789 | -0.27(-0.38%) |
Aug 28, 2024 | 70.40 | 72.31 | 69.86 | 71.79 | 1,233,439 | -2.63(-3.53%) |
Aug 27, 2024 | 74.55 | 74.92 | 74.08 | 74.42 | 563,382 | -0.43(-0.57%) |
Aug 26, 2024 | 75.21 | 75.50 | 74.67 | 74.85 | 519,935 | +0.04(+0.05%) |
Aug 23, 2024 | 74.20 | 75.25 | 74.06 | 74.81 | 300,067 | +0.99(+1.34%) |
Aug 22, 2024 | 74.29 | 74.54 | 73.69 | 73.82 | 326,665 | -0.42(-0.57%) |
Aug 21, 2024 | 73.16 | 74.25 | 72.78 | 74.24 | 361,757 | +1.51(+2.08%) |
Aug 20, 2024 | 72.59 | 73.33 | 72.20 | 72.73 | 363,577 | -0.06(-0.08%) |
Aug 19, 2024 | 72.94 | 73.00 | 72.55 | 72.79 | 396,091 | +0.18(+0.25%) |
Aug 16, 2024 | 72.66 | 73.01 | 72.19 | 72.61 | 416,629 | +0.00(+0.00%) |
Aug 15, 2024 | 73.00 | 73.46 | 72.43 | 72.61 | 383,225 | +0.67(+0.93%) |
Aug 14, 2024 | 72.01 | 72.37 | 71.46 | 71.94 | 276,292 | -0.11(-0.15%) |
Aug 13, 2024 | 71.30 | 72.23 | 70.98 | 72.05 | 363,273 | +0.87(+1.22%) |
Aug 12, 2024 | 72.82 | 72.82 | 70.97 | 71.18 | 563,302 | -1.72(-2.36%) |
Aug 09, 2024 | 71.85 | 72.92 | 71.44 | 72.90 | 435,260 | +1.05(+1.46%) |
Aug 08, 2024 | 71.67 | 72.11 | 71.34 | 71.85 | 310,704 | +0.98(+1.38%) |
Aug 07, 2024 | 72.16 | 73.00 | 70.67 | 70.87 | 393,072 | -0.76(-1.06%) |
Aug 06, 2024 | 70.97 | 72.38 | 70.22 | 71.63 | 421,101 | +1.03(+1.46%) |
Aug 05, 2024 | 70.29 | 71.28 | 69.45 | 70.60 | 435,825 | -1.71(-2.36%) |
Aug 02, 2024 | 72.44 | 72.44 | 71.30 | 72.31 | 570,709 | -1.34(-1.82%) |