Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 72.39 | 74.03 | 72.39 | 73.64 | 212,766 | +0.96(+1.32%) |
Oct 10, 2024 | 72.53 | 73.11 | 72.05 | 72.68 | 230,386 | +0.00(+0.00%) |
Oct 09, 2024 | 73.45 | 74.32 | 72.66 | 72.68 | 240,227 | -0.89(-1.21%) |
Oct 08, 2024 | 73.50 | 74.59 | 72.50 | 73.57 | 234,131 | -0.36(-0.49%) |
Oct 07, 2024 | 75.77 | 76.46 | 73.53 | 73.93 | 297,324 | -2.45(-3.21%) |
Oct 04, 2024 | 75.38 | 76.49 | 75.04 | 76.38 | 268,098 | +2.53(+3.43%) |
Oct 03, 2024 | 73.38 | 74.52 | 72.66 | 73.85 | 370,668 | -0.43(-0.58%) |
Oct 02, 2024 | 72.94 | 74.76 | 72.94 | 74.28 | 267,218 | +0.54(+0.73%) |
Oct 01, 2024 | 73.48 | 74.02 | 71.53 | 73.74 | 468,368 | +0.26(+0.35%) |
Sep 30, 2024 | 76.01 | 76.20 | 73.22 | 73.48 | 400,440 | -3.02(-3.95%) |
Sep 27, 2024 | 76.99 | 77.28 | 75.47 | 76.50 | 221,746 | +0.74(+0.98%) |
Sep 26, 2024 | 74.31 | 76.12 | 73.94 | 75.76 | 326,682 | +2.14(+2.91%) |
Sep 25, 2024 | 75.97 | 75.97 | 73.59 | 73.62 | 310,578 | -2.45(-3.22%) |
Sep 24, 2024 | 76.26 | 77.35 | 75.78 | 76.07 | 301,110 | +0.85(+1.13%) |
Sep 23, 2024 | 74.48 | 75.44 | 74.25 | 75.22 | 252,135 | +0.73(+0.98%) |
Sep 20, 2024 | 74.42 | 74.71 | 73.26 | 74.49 | 805,271 | -0.09(-0.12%) |
Sep 19, 2024 | 73.62 | 76.04 | 72.90 | 74.58 | 630,501 | +3.04(+4.25%) |
Sep 18, 2024 | 71.78 | 73.21 | 70.97 | 71.54 | 496,926 | -1.60(-2.19%) |
Sep 17, 2024 | 72.49 | 73.89 | 71.72 | 73.14 | 360,479 | +1.95(+2.74%) |
Sep 16, 2024 | 72.84 | 73.22 | 71.10 | 71.19 | 307,467 | -1.33(-1.83%) |
Sep 13, 2024 | 71.52 | 72.94 | 70.95 | 72.52 | 401,987 | +1.89(+2.68%) |
Sep 12, 2024 | 70.48 | 70.66 | 68.75 | 70.63 | 471,482 | +2.15(+3.14%) |
Sep 11, 2024 | 68.47 | 68.89 | 66.57 | 68.48 | 548,513 | -0.23(-0.33%) |
Sep 10, 2024 | 69.61 | 69.62 | 67.01 | 68.71 | 364,061 | -0.91(-1.31%) |
Sep 09, 2024 | 70.81 | 71.17 | 69.22 | 69.62 | 363,583 | -1.31(-1.84%) |
Sep 06, 2024 | 72.70 | 73.01 | 70.82 | 70.93 | 467,009 | -1.41(-1.96%) |
Sep 05, 2024 | 71.96 | 72.78 | 70.49 | 72.34 | 488,274 | +0.68(+0.95%) |
Sep 04, 2024 | 72.05 | 72.85 | 71.40 | 71.66 | 312,810 | -0.81(-1.12%) |
Sep 03, 2024 | 72.23 | 73.62 | 72.23 | 72.47 | 453,627 | -0.75(-1.03%) |
Aug 30, 2024 | 73.20 | 73.64 | 72.27 | 73.22 | 396,346 | +0.51(+0.71%) |
Aug 29, 2024 | 73.02 | 73.55 | 71.74 | 72.71 | 289,556 | +0.38(+0.52%) |
Aug 28, 2024 | 71.54 | 72.95 | 71.54 | 72.33 | 445,596 | +0.27(+0.37%) |
Aug 27, 2024 | 71.75 | 72.70 | 71.29 | 72.06 | 221,675 | -0.38(-0.52%) |
Aug 26, 2024 | 74.00 | 74.57 | 72.40 | 72.44 | 306,677 | -0.81(-1.11%) |
Aug 23, 2024 | 72.02 | 73.71 | 71.48 | 73.25 | 279,588 | +1.80(+2.52%) |
Aug 22, 2024 | 71.63 | 72.18 | 71.17 | 71.45 | 215,976 | -0.19(-0.26%) |
Aug 21, 2024 | 70.60 | 71.87 | 70.30 | 71.64 | 286,958 | +2.08(+2.99%) |
Aug 20, 2024 | 71.69 | 71.99 | 69.51 | 69.56 | 357,167 | -2.55(-3.54%) |
Aug 19, 2024 | 70.48 | 72.19 | 70.45 | 72.11 | 373,011 | +1.67(+2.37%) |
Aug 16, 2024 | 70.62 | 70.98 | 70.01 | 70.44 | 260,084 | -0.55(-0.78%) |
Aug 15, 2024 | 71.02 | 71.80 | 70.32 | 71.00 | 392,038 | +1.70(+2.46%) |
Aug 14, 2024 | 70.37 | 70.50 | 68.82 | 69.29 | 366,809 | -0.70(-1.00%) |
Aug 13, 2024 | 68.25 | 70.34 | 67.64 | 70.00 | 356,811 | +2.21(+3.26%) |
Aug 12, 2024 | 69.41 | 69.41 | 67.62 | 67.79 | 431,113 | -1.10(-1.59%) |
Aug 09, 2024 | 70.13 | 70.13 | 68.32 | 68.89 | 676,401 | -1.28(-1.82%) |
Aug 08, 2024 | 72.42 | 72.50 | 69.69 | 70.16 | 472,899 | -2.13(-2.94%) |
Aug 07, 2024 | 73.99 | 73.99 | 71.79 | 72.29 | 353,397 | -0.64(-0.88%) |
Aug 06, 2024 | 71.03 | 74.44 | 70.85 | 72.94 | 496,695 | +1.70(+2.39%) |
Aug 05, 2024 | 72.41 | 73.39 | 70.69 | 71.23 | 778,084 | -4.62(-6.09%) |
Aug 02, 2024 | 74.96 | 77.81 | 73.33 | 75.85 | 797,696 | -1.21(-1.57%) |