Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 74.13 | 74.80 | 73.77 | 74.67 | 179,307 | +0.26(+0.35%) |
Sep 27, 2024 | 74.69 | 75.21 | 73.89 | 74.41 | 174,124 | +0.32(+0.43%) |
Sep 26, 2024 | 74.80 | 74.90 | 73.97 | 74.09 | 304,278 | +0.18(+0.24%) |
Sep 25, 2024 | 74.48 | 74.60 | 73.66 | 73.91 | 127,653 | -0.57(-0.77%) |
Sep 24, 2024 | 74.93 | 74.98 | 74.03 | 74.48 | 144,172 | -0.29(-0.39%) |
Sep 23, 2024 | 75.06 | 75.47 | 74.37 | 74.77 | 157,079 | +0.13(+0.17%) |
Sep 20, 2024 | 75.18 | 75.27 | 74.37 | 74.64 | 165,797 | -0.56(-0.74%) |
Sep 19, 2024 | 74.63 | 75.20 | 73.50 | 75.20 | 228,527 | +2.42(+3.33%) |
Sep 18, 2024 | 72.66 | 74.55 | 72.33 | 72.78 | 213,078 | +0.16(+0.22%) |
Sep 17, 2024 | 72.18 | 73.20 | 71.96 | 72.62 | 138,481 | +0.99(+1.38%) |
Sep 16, 2024 | 71.18 | 71.73 | 70.83 | 71.63 | 158,190 | +0.55(+0.77%) |
Sep 13, 2024 | 70.36 | 71.47 | 70.32 | 71.08 | 151,019 | +1.52(+2.19%) |
Sep 12, 2024 | 68.81 | 69.76 | 68.33 | 69.56 | 237,264 | +1.08(+1.58%) |
Sep 11, 2024 | 67.62 | 68.52 | 66.25 | 68.48 | 149,256 | +0.80(+1.18%) |
Sep 10, 2024 | 67.82 | 67.82 | 67.01 | 67.68 | 244,201 | +0.10(+0.15%) |
Sep 09, 2024 | 67.46 | 67.95 | 67.22 | 67.58 | 324,290 | +0.38(+0.57%) |
Sep 06, 2024 | 68.33 | 68.84 | 66.95 | 67.20 | 195,754 | -1.16(-1.70%) |
Sep 05, 2024 | 69.05 | 69.27 | 67.91 | 68.36 | 287,752 | -0.71(-1.03%) |
Sep 04, 2024 | 69.36 | 69.60 | 68.77 | 69.07 | 329,944 | -0.84(-1.20%) |
Sep 03, 2024 | 72.64 | 72.69 | 69.61 | 69.91 | 192,629 | -3.25(-4.44%) |
Aug 30, 2024 | 72.82 | 73.19 | 72.00 | 73.16 | 131,724 | +0.71(+0.98%) |
Aug 29, 2024 | 72.37 | 73.25 | 71.75 | 72.45 | 184,612 | +0.67(+0.93%) |
Aug 28, 2024 | 71.89 | 72.36 | 71.51 | 71.78 | 120,129 | -0.22(-0.31%) |
Aug 27, 2024 | 72.30 | 72.42 | 71.74 | 72.00 | 162,690 | -0.67(-0.92%) |
Aug 26, 2024 | 73.39 | 73.56 | 72.54 | 72.67 | 306,678 | -0.15(-0.21%) |
Aug 23, 2024 | 71.25 | 73.00 | 71.04 | 72.82 | 535,016 | +2.08(+2.94%) |
Aug 22, 2024 | 71.02 | 71.18 | 70.43 | 70.74 | 313,514 | -0.04(-0.06%) |
Aug 21, 2024 | 70.35 | 70.81 | 69.78 | 70.78 | 152,428 | +0.79(+1.13%) |
Aug 20, 2024 | 70.79 | 70.83 | 69.67 | 69.99 | 139,709 | -0.97(-1.37%) |
Aug 19, 2024 | 70.47 | 70.96 | 70.14 | 70.96 | 187,005 | +0.63(+0.90%) |
Aug 16, 2024 | 70.27 | 70.69 | 69.88 | 70.33 | 103,740 | -0.02(-0.03%) |
Aug 15, 2024 | 70.37 | 70.86 | 69.73 | 70.35 | 230,548 | +1.39(+2.02%) |
Aug 14, 2024 | 69.09 | 69.35 | 68.51 | 68.96 | 258,753 | +0.20(+0.29%) |
Aug 13, 2024 | 68.53 | 68.94 | 67.69 | 68.76 | 153,909 | +0.69(+1.01%) |
Aug 12, 2024 | 68.54 | 68.54 | 67.55 | 68.07 | 128,324 | -0.33(-0.48%) |
Aug 09, 2024 | 68.72 | 68.72 | 67.90 | 68.40 | 279,432 | -0.25(-0.36%) |
Aug 08, 2024 | 67.89 | 68.65 | 67.38 | 68.65 | 214,714 | +1.47(+2.19%) |
Aug 07, 2024 | 69.24 | 69.24 | 66.81 | 67.18 | 219,958 | -0.94(-1.38%) |
Aug 06, 2024 | 67.58 | 68.86 | 66.88 | 68.12 | 246,020 | +0.93(+1.38%) |
Aug 05, 2024 | 64.96 | 68.05 | 64.50 | 67.19 | 319,684 | -1.56(-2.27%) |
Aug 02, 2024 | 69.56 | 69.56 | 68.08 | 68.75 | 488,494 | -3.08(-4.29%) |