Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 78.46 | 78.94 | 78.30 | 78.86 | 37,021 | +0.33(+0.42%) |
Oct 07, 2024 | 78.57 | 78.72 | 78.01 | 78.53 | 7,381 | -0.48(-0.61%) |
Oct 04, 2024 | 78.78 | 79.01 | 78.33 | 79.01 | 17,336 | +0.78(+1.00%) |
Oct 03, 2024 | 77.55 | 78.23 | 77.55 | 78.23 | 8,006 | +0.32(+0.41%) |
Oct 02, 2024 | 77.25 | 78.01 | 77.18 | 77.91 | 21,970 | +0.10(+0.13%) |
Oct 01, 2024 | 77.88 | 77.88 | 77.06 | 77.81 | 8,787 | -0.50(-0.63%) |
Sep 30, 2024 | 77.88 | 78.47 | 77.83 | 78.31 | 54,951 | +0.03(+0.03%) |
Sep 27, 2024 | 79.29 | 79.29 | 78.15 | 78.28 | 25,832 | -0.76(-0.96%) |
Sep 26, 2024 | 79.55 | 79.55 | 78.49 | 79.04 | 4,900 | +0.99(+1.26%) |
Sep 25, 2024 | 78.09 | 78.28 | 78.05 | 78.05 | 5,791 | -0.32(-0.41%) |
Sep 24, 2024 | 77.90 | 78.37 | 77.38 | 78.37 | 8,198 | +0.84(+1.08%) |
Sep 23, 2024 | 77.80 | 77.80 | 77.53 | 77.53 | 3,348 | +0.21(+0.27%) |
Sep 20, 2024 | 77.34 | 77.40 | 77.02 | 77.32 | 3,181 | -0.59(-0.76%) |
Sep 19, 2024 | 77.24 | 77.91 | 76.84 | 77.91 | 23,953 | +2.55(+3.39%) |
Sep 18, 2024 | 75.69 | 76.48 | 75.28 | 75.36 | 26,614 | -0.30(-0.40%) |
Sep 17, 2024 | 76.00 | 76.16 | 75.38 | 75.66 | 17,689 | -0.09(-0.13%) |
Sep 16, 2024 | 75.52 | 75.75 | 75.19 | 75.75 | 13,328 | +0.06(+0.08%) |
Sep 13, 2024 | 75.31 | 75.81 | 75.31 | 75.69 | 9,713 | +0.53(+0.70%) |
Sep 12, 2024 | 74.60 | 75.24 | 74.49 | 75.17 | 25,832 | +0.51(+0.68%) |
Sep 11, 2024 | 73.04 | 74.66 | 72.30 | 74.66 | 13,842 | +1.65(+2.26%) |
Sep 10, 2024 | 72.89 | 73.01 | 72.37 | 73.01 | 9,025 | +0.49(+0.68%) |
Sep 09, 2024 | 72.42 | 72.60 | 72.38 | 72.52 | 27,543 | +1.02(+1.42%) |
Sep 06, 2024 | 73.46 | 73.46 | 71.38 | 71.50 | 7,935 | -1.98(-2.69%) |
Sep 05, 2024 | 73.32 | 73.73 | 73.16 | 73.48 | 63,490 | -0.24(-0.33%) |
Sep 04, 2024 | 73.17 | 73.93 | 73.11 | 73.72 | 13,846 | +0.11(+0.15%) |
Sep 03, 2024 | 75.92 | 75.92 | 73.61 | 73.61 | 12,580 | -3.29(-4.28%) |
Aug 30, 2024 | 76.76 | 76.90 | 76.31 | 76.90 | 6,096 | +0.42(+0.55%) |
Aug 29, 2024 | 76.35 | 77.14 | 76.08 | 76.48 | 23,260 | +0.53(+0.70%) |
Aug 28, 2024 | 76.63 | 76.62 | 75.61 | 75.95 | 8,097 | -0.72(-0.94%) |
Aug 27, 2024 | 76.53 | 76.71 | 76.53 | 76.67 | 9,238 | +0.27(+0.35%) |
Aug 26, 2024 | 77.06 | 77.12 | 76.23 | 76.40 | 9,744 | -1.25(-1.61%) |
Aug 23, 2024 | 78.92 | 78.92 | 76.55 | 77.65 | 24,107 | +1.66(+2.18%) |
Aug 22, 2024 | 76.99 | 77.61 | 75.98 | 75.99 | 43,566 | -1.48(-1.90%) |
Aug 21, 2024 | 76.73 | 77.47 | 76.73 | 77.47 | 10,753 | +0.91(+1.19%) |
Aug 20, 2024 | 77.03 | 77.03 | 76.41 | 76.56 | 8,455 | -0.21(-0.27%) |
Aug 19, 2024 | 75.93 | 76.77 | 75.84 | 76.77 | 10,425 | +0.93(+1.22%) |
Aug 16, 2024 | 75.72 | 75.95 | 75.55 | 75.84 | 8,679 | +0.04(+0.05%) |
Aug 15, 2024 | 75.53 | 75.86 | 75.52 | 75.80 | 13,498 | +1.87(+2.53%) |
Aug 14, 2024 | 73.77 | 73.93 | 73.66 | 73.93 | 7,853 | +0.16(+0.22%) |
Aug 13, 2024 | 73.28 | 73.81 | 73.28 | 73.77 | 4,530 | +1.77(+2.46%) |
Aug 12, 2024 | 72.00 | 72.42 | 71.94 | 72.00 | 8,099 | +0.14(+0.19%) |
Aug 09, 2024 | 71.38 | 71.95 | 71.38 | 71.86 | 8,208 | -0.11(-0.15%) |
Aug 08, 2024 | 70.05 | 71.97 | 69.64 | 71.97 | 56,146 | +2.74(+3.96%) |
Aug 07, 2024 | 71.22 | 71.38 | 69.23 | 69.23 | 48,885 | -0.64(-0.92%) |
Aug 06, 2024 | 69.45 | 70.84 | 69.45 | 69.87 | 29,448 | +0.65(+0.94%) |
Aug 05, 2024 | 66.43 | 69.39 | 66.43 | 69.22 | 35,942 | -1.73(-2.44%) |
Aug 02, 2024 | 71.00 | 71.00 | 70.25 | 70.95 | 18,007 | -1.95(-2.67%) |