Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 79.32 | 81.54 | 77.93 | 81.48 | 589,736 | +2.63(+3.34%) |
Oct 01, 2024 | 78.47 | 79.09 | 78.12 | 78.85 | 497,927 | +0.19(+0.24%) |
Sep 30, 2024 | 77.91 | 78.75 | 76.91 | 78.66 | 507,898 | +0.90(+1.16%) |
Sep 27, 2024 | 78.35 | 78.59 | 77.39 | 77.76 | 667,094 | -0.55(-0.70%) |
Sep 26, 2024 | 78.41 | 78.95 | 77.67 | 78.31 | 646,253 | -0.88(-1.11%) |
Sep 25, 2024 | 79.11 | 79.31 | 78.50 | 79.19 | 618,958 | +0.13(+0.16%) |
Sep 24, 2024 | 79.56 | 79.73 | 78.60 | 79.06 | 555,789 | -0.22(-0.28%) |
Sep 23, 2024 | 77.72 | 79.30 | 77.65 | 79.28 | 718,752 | +1.46(+1.88%) |
Sep 20, 2024 | 76.45 | 77.97 | 76.12 | 77.82 | 2,149,800 | +1.24(+1.62%) |
Sep 19, 2024 | 77.98 | 77.98 | 76.58 | 76.58 | 609,380 | -0.70(-0.91%) |
Sep 18, 2024 | 77.77 | 78.55 | 77.13 | 77.28 | 438,160 | -0.28(-0.36%) |
Sep 17, 2024 | 77.24 | 78.22 | 77.24 | 77.56 | 535,772 | +0.28(+0.36%) |
Sep 16, 2024 | 76.63 | 77.54 | 76.12 | 77.28 | 439,607 | +0.48(+0.63%) |
Sep 13, 2024 | 75.88 | 76.86 | 75.56 | 76.80 | 496,458 | +1.28(+1.69%) |
Sep 12, 2024 | 74.85 | 76.20 | 74.46 | 75.52 | 524,305 | +1.03(+1.38%) |
Sep 11, 2024 | 74.59 | 74.88 | 73.52 | 74.49 | 573,476 | -0.28(-0.37%) |
Sep 10, 2024 | 74.95 | 75.19 | 74.03 | 74.77 | 354,004 | +0.08(+0.11%) |
Sep 09, 2024 | 75.17 | 75.67 | 74.36 | 74.69 | 555,686 | -0.43(-0.57%) |
Sep 06, 2024 | 76.76 | 77.28 | 75.02 | 75.12 | 330,031 | -1.70(-2.21%) |
Sep 05, 2024 | 76.85 | 77.17 | 75.90 | 76.82 | 580,188 | +0.34(+0.44%) |
Sep 04, 2024 | 77.09 | 77.41 | 76.42 | 76.48 | 495,125 | -0.68(-0.88%) |
Sep 03, 2024 | 78.02 | 78.02 | 76.42 | 77.16 | 499,166 | -1.43(-1.82%) |
Aug 30, 2024 | 77.53 | 78.83 | 77.42 | 78.59 | 825,946 | +0.62(+0.80%) |
Aug 29, 2024 | 76.86 | 78.05 | 76.52 | 77.97 | 840,834 | +1.49(+1.95%) |
Aug 28, 2024 | 76.35 | 76.97 | 76.27 | 76.48 | 503,226 | -0.03(-0.04%) |
Aug 27, 2024 | 76.13 | 76.72 | 75.60 | 76.51 | 600,823 | +0.33(+0.43%) |
Aug 26, 2024 | 76.83 | 77.45 | 76.14 | 76.18 | 414,570 | -0.39(-0.51%) |
Aug 23, 2024 | 76.12 | 76.59 | 75.76 | 76.57 | 446,692 | +0.81(+1.07%) |
Aug 22, 2024 | 75.85 | 76.43 | 75.69 | 75.76 | 433,603 | -0.01(-0.01%) |
Aug 21, 2024 | 75.50 | 76.06 | 75.08 | 75.77 | 431,473 | +0.34(+0.45%) |
Aug 20, 2024 | 75.87 | 76.26 | 74.95 | 75.43 | 502,331 | -0.48(-0.63%) |
Aug 19, 2024 | 75.54 | 76.78 | 75.41 | 75.91 | 545,293 | +0.50(+0.66%) |
Aug 16, 2024 | 74.13 | 75.53 | 73.86 | 75.41 | 913,862 | +1.00(+1.34%) |
Aug 15, 2024 | 74.46 | 74.83 | 73.68 | 74.41 | 495,575 | +0.55(+0.74%) |
Aug 14, 2024 | 73.00 | 74.29 | 72.69 | 73.86 | 407,949 | +0.82(+1.12%) |
Aug 13, 2024 | 72.83 | 73.44 | 71.97 | 73.04 | 387,562 | +0.56(+0.77%) |
Aug 12, 2024 | 73.34 | 73.84 | 72.38 | 72.48 | 442,989 | -0.93(-1.27%) |
Aug 09, 2024 | 74.22 | 74.24 | 73.16 | 73.41 | 366,056 | -0.79(-1.06%) |
Aug 08, 2024 | 72.25 | 74.22 | 72.14 | 74.20 | 551,867 | +2.08(+2.88%) |
Aug 07, 2024 | 72.99 | 73.53 | 72.09 | 72.12 | 571,472 | -0.08(-0.11%) |
Aug 06, 2024 | 71.39 | 73.14 | 70.91 | 72.20 | 966,776 | +1.35(+1.91%) |
Aug 05, 2024 | 71.24 | 72.13 | 69.82 | 70.85 | 836,441 | -2.00(-2.75%) |
Aug 02, 2024 | 74.46 | 74.67 | 72.11 | 72.85 | 674,783 | -2.01(-2.69%) |