Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 78.06 | 78.24 | 77.82 | 78.09 | 63,372 | -0.19(-0.24%) |
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 | -0.33(-0.42%) |
Sep 24, 2024 | 78.16 | 78.23 | 77.99 | 78.14 | 164,134 | +0.03(+0.04%) |
Sep 23, 2024 | 77.96 | 78.12 | 77.85 | 78.11 | 103,838 | +0.24(+0.31%) |
Sep 20, 2024 | 77.69 | 77.90 | 77.54 | 77.87 | 136,087 | +0.04(+0.05%) |
Sep 19, 2024 | 78.02 | 78.08 | 77.58 | 77.83 | 56,676 | +0.76(+0.98%) |
Sep 18, 2024 | 77.29 | 77.86 | 76.99 | 77.07 | 61,916 | -0.18(-0.23%) |
Sep 17, 2024 | 77.42 | 77.67 | 77.03 | 77.25 | 64,004 | -0.08(-0.10%) |
Sep 16, 2024 | 77.07 | 77.36 | 77.01 | 77.33 | 31,154 | +0.41(+0.53%) |
Sep 13, 2024 | 76.71 | 77.02 | 76.66 | 76.92 | 135,130 | +0.48(+0.63%) |
Sep 12, 2024 | 76.04 | 76.45 | 75.73 | 76.44 | 93,860 | +0.45(+0.59%) |
Sep 11, 2024 | 75.72 | 76.06 | 74.51 | 75.99 | 166,661 | +0.14(+0.18%) |
Sep 10, 2024 | 76.03 | 76.03 | 75.27 | 75.85 | 80,668 | +0.10(+0.13%) |
Sep 09, 2024 | 75.40 | 75.97 | 75.32 | 75.75 | 52,732 | +0.80(+1.07%) |
Sep 06, 2024 | 75.94 | 76.08 | 74.87 | 74.96 | 88,807 | -1.00(-1.31%) |
Sep 05, 2024 | 76.49 | 76.49 | 75.65 | 75.95 | 108,171 | -0.43(-0.56%) |
Sep 04, 2024 | 76.35 | 76.69 | 76.15 | 76.38 | 71,148 | -0.04(-0.05%) |
Sep 03, 2024 | 77.00 | 77.01 | 76.18 | 76.42 | 60,909 | -0.96(-1.24%) |
Aug 30, 2024 | 76.89 | 77.43 | 76.57 | 77.38 | 62,089 | +0.63(+0.82%) |
Aug 29, 2024 | 76.93 | 77.14 | 76.46 | 76.75 | 275,257 | +0.15(+0.20%) |
Aug 28, 2024 | 76.72 | 76.95 | 76.23 | 76.60 | 87,006 | -0.21(-0.27%) |
Aug 27, 2024 | 76.65 | 76.83 | 76.60 | 76.81 | 79,312 | +0.04(+0.05%) |
Aug 26, 2024 | 76.76 | 76.98 | 76.59 | 76.77 | 61,363 | +0.13(+0.17%) |
Aug 23, 2024 | 76.20 | 76.72 | 76.13 | 76.64 | 82,538 | +0.71(+0.93%) |
Aug 22, 2024 | 76.28 | 76.38 | 75.67 | 75.94 | 87,543 | -0.15(-0.20%) |
Aug 21, 2024 | 76.04 | 76.18 | 75.84 | 76.09 | 77,415 | +0.22(+0.29%) |
Aug 20, 2024 | 75.95 | 75.99 | 75.75 | 75.87 | 78,201 | -0.17(-0.22%) |
Aug 19, 2024 | 75.55 | 76.04 | 75.55 | 76.04 | 79,530 | +0.54(+0.71%) |
Aug 16, 2024 | 75.09 | 75.55 | 75.09 | 75.50 | 64,275 | +0.18(+0.24%) |
Aug 15, 2024 | 75.14 | 75.34 | 74.91 | 75.32 | 185,526 | +0.91(+1.22%) |
Aug 14, 2024 | 74.06 | 74.54 | 74.04 | 74.41 | 62,921 | +0.41(+0.55%) |
Aug 13, 2024 | 73.44 | 74.01 | 73.36 | 74.00 | 53,212 | +0.84(+1.14%) |
Aug 12, 2024 | 73.46 | 73.46 | 72.99 | 73.17 | 49,139 | -0.13(-0.18%) |
Aug 09, 2024 | 72.97 | 73.47 | 72.76 | 73.30 | 62,363 | +0.16(+0.22%) |
Aug 08, 2024 | 72.35 | 73.19 | 72.35 | 73.14 | 75,087 | +1.29(+1.79%) |
Aug 07, 2024 | 72.78 | 73.21 | 71.78 | 71.85 | 68,271 | -0.27(-0.37%) |
Aug 06, 2024 | 71.73 | 73.06 | 71.73 | 72.12 | 85,700 | +0.54(+0.75%) |
Aug 05, 2024 | 71.58 | 72.19 | 71.37 | 71.58 | 155,716 | -1.84(-2.51%) |
Aug 02, 2024 | 73.72 | 74.05 | 72.82 | 73.43 | 100,581 | -0.90(-1.21%) |