Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 78.15 | 78.36 | 77.93 | 78.28 | 67,558 | +0.07(+0.09%) |
Oct 01, 2024 | 78.50 | 78.50 | 77.99 | 78.21 | 81,065 | -0.35(-0.45%) |
Sep 30, 2024 | 78.18 | 78.63 | 77.87 | 78.56 | 98,294 | +0.34(+0.43%) |
Sep 27, 2024 | 78.27 | 78.53 | 78.16 | 78.22 | 110,905 | +0.20(+0.26%) |
Sep 26, 2024 | 78.05 | 78.20 | 77.88 | 78.02 | 255,755 | +0.21(+0.27%) |
Sep 25, 2024 | 78.25 | 78.25 | 77.72 | 77.81 | 65,146 | -0.49(-0.63%) |
Sep 24, 2024 | 78.32 | 78.39 | 78.15 | 78.30 | 163,799 | +0.03(+0.04%) |
Sep 23, 2024 | 78.12 | 78.28 | 78.01 | 78.27 | 103,626 | +0.24(+0.31%) |
Sep 20, 2024 | 77.85 | 78.06 | 77.70 | 78.03 | 135,809 | +0.04(+0.05%) |
Sep 19, 2024 | 78.18 | 78.23 | 77.74 | 77.99 | 56,561 | +0.76(+0.98%) |
Sep 18, 2024 | 77.45 | 78.02 | 77.14 | 77.23 | 61,790 | -0.18(-0.23%) |
Sep 17, 2024 | 77.58 | 77.83 | 77.19 | 77.41 | 63,874 | -0.08(-0.10%) |
Sep 16, 2024 | 77.23 | 77.52 | 77.17 | 77.49 | 31,091 | +0.41(+0.53%) |
Sep 13, 2024 | 76.87 | 77.18 | 76.82 | 77.08 | 134,854 | +0.48(+0.63%) |
Sep 12, 2024 | 76.20 | 76.61 | 75.89 | 76.60 | 93,669 | +0.45(+0.59%) |
Sep 11, 2024 | 75.88 | 76.22 | 74.66 | 76.15 | 166,321 | +0.14(+0.18%) |
Sep 10, 2024 | 76.19 | 76.19 | 75.42 | 76.01 | 80,504 | +0.10(+0.13%) |
Sep 09, 2024 | 75.55 | 76.13 | 75.47 | 75.91 | 52,625 | +0.80(+1.07%) |
Sep 06, 2024 | 76.10 | 76.23 | 75.02 | 75.11 | 88,626 | -1.00(-1.31%) |
Sep 05, 2024 | 76.65 | 76.65 | 75.80 | 76.11 | 107,950 | -0.43(-0.56%) |
Sep 04, 2024 | 76.51 | 76.84 | 76.31 | 76.54 | 71,003 | -0.04(-0.05%) |
Sep 03, 2024 | 77.16 | 77.17 | 76.34 | 76.58 | 60,785 | -0.96(-1.24%) |
Aug 30, 2024 | 77.05 | 77.59 | 76.73 | 77.54 | 61,963 | +0.63(+0.82%) |
Aug 29, 2024 | 77.09 | 77.30 | 76.62 | 76.91 | 274,695 | +0.15(+0.20%) |
Aug 28, 2024 | 76.88 | 77.11 | 76.38 | 76.76 | 86,829 | -0.21(-0.27%) |
Aug 27, 2024 | 76.81 | 76.98 | 76.76 | 76.97 | 79,150 | -0.10(-0.13%) |
Aug 26, 2024 | 77.06 | 77.28 | 76.89 | 77.07 | 61,127 | +0.13(+0.17%) |
Aug 23, 2024 | 76.50 | 77.02 | 76.42 | 76.94 | 82,220 | +0.71(+0.93%) |
Aug 22, 2024 | 76.58 | 76.68 | 75.96 | 76.23 | 87,206 | -0.15(-0.20%) |
Aug 21, 2024 | 76.33 | 76.48 | 76.13 | 76.38 | 77,117 | +0.22(+0.29%) |
Aug 20, 2024 | 76.24 | 76.28 | 76.04 | 76.16 | 77,900 | -0.17(-0.22%) |
Aug 19, 2024 | 75.84 | 76.33 | 75.84 | 76.33 | 79,224 | +0.54(+0.71%) |
Aug 16, 2024 | 75.38 | 75.84 | 75.38 | 75.79 | 64,028 | +0.18(+0.24%) |
Aug 15, 2024 | 75.43 | 75.63 | 75.20 | 75.61 | 184,811 | +0.91(+1.22%) |
Aug 14, 2024 | 74.35 | 74.83 | 74.33 | 74.70 | 62,679 | +0.41(+0.55%) |
Aug 13, 2024 | 73.72 | 74.30 | 73.65 | 74.29 | 53,007 | +0.84(+1.14%) |
Aug 12, 2024 | 73.74 | 73.74 | 73.28 | 73.45 | 48,950 | -0.13(-0.18%) |
Aug 09, 2024 | 73.25 | 73.75 | 73.04 | 73.58 | 62,123 | +0.16(+0.22%) |
Aug 08, 2024 | 72.63 | 73.47 | 72.63 | 73.42 | 74,798 | +1.29(+1.79%) |
Aug 07, 2024 | 73.06 | 73.50 | 72.06 | 72.13 | 68,008 | -0.27(-0.37%) |
Aug 06, 2024 | 72.01 | 73.34 | 72.01 | 72.40 | 85,370 | +0.54(+0.75%) |
Aug 05, 2024 | 71.86 | 72.47 | 71.65 | 71.86 | 155,116 | -1.85(-2.51%) |
Aug 02, 2024 | 74.01 | 74.34 | 73.10 | 73.71 | 100,194 | -0.90(-1.21%) |