Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 73.42 | 74.83 | 73.22 | 74.04 | 54,277 | +0.34(+0.46%) |
Oct 08, 2024 | 72.72 | 73.73 | 72.59 | 73.70 | 56,562 | +1.04(+1.43%) |
Oct 07, 2024 | 73.08 | 73.40 | 72.55 | 72.66 | 79,528 | -0.91(-1.24%) |
Oct 04, 2024 | 73.73 | 73.73 | 72.64 | 73.57 | 38,159 | +0.82(+1.13%) |
Oct 03, 2024 | 72.69 | 72.96 | 72.35 | 72.75 | 61,449 | -0.28(-0.38%) |
Oct 02, 2024 | 72.94 | 73.53 | 72.78 | 73.03 | 59,612 | -0.14(-0.19%) |
Oct 01, 2024 | 75.17 | 75.65 | 72.70 | 73.17 | 78,113 | -2.26(-3.00%) |
Sep 30, 2024 | 74.83 | 76.03 | 74.72 | 75.43 | 91,557 | +0.17(+0.23%) |
Sep 27, 2024 | 77.10 | 77.19 | 75.14 | 75.26 | 89,057 | -1.28(-1.67%) |
Sep 26, 2024 | 74.30 | 76.84 | 74.30 | 76.54 | 109,673 | +2.85(+3.87%) |
Sep 25, 2024 | 74.06 | 74.80 | 73.10 | 73.69 | 176,878 | -0.25(-0.34%) |
Sep 24, 2024 | 74.47 | 74.60 | 73.49 | 73.94 | 94,914 | -0.53(-0.71%) |
Sep 23, 2024 | 76.53 | 76.70 | 74.18 | 74.47 | 126,001 | -1.43(-1.88%) |
Sep 20, 2024 | 75.62 | 76.65 | 74.98 | 75.90 | 749,715 | -0.24(-0.32%) |
Sep 19, 2024 | 75.44 | 76.29 | 74.09 | 76.14 | 96,847 | +2.30(+3.11%) |
Sep 18, 2024 | 74.38 | 75.68 | 73.41 | 73.84 | 81,324 | -0.62(-0.83%) |
Sep 17, 2024 | 74.88 | 75.53 | 74.27 | 74.46 | 76,616 | +0.13(+0.17%) |
Sep 16, 2024 | 73.19 | 74.45 | 73.12 | 74.33 | 100,765 | +1.56(+2.14%) |
Sep 13, 2024 | 71.47 | 73.12 | 71.47 | 72.77 | 81,899 | +1.87(+2.64%) |
Sep 12, 2024 | 70.31 | 70.95 | 69.96 | 70.90 | 82,894 | +0.96(+1.37%) |
Sep 11, 2024 | 69.47 | 70.11 | 67.83 | 69.94 | 76,732 | +0.02(+0.03%) |
Sep 10, 2024 | 69.78 | 70.52 | 69.11 | 69.92 | 88,166 | +0.17(+0.24%) |
Sep 09, 2024 | 69.17 | 70.57 | 68.99 | 69.75 | 98,976 | +0.59(+0.85%) |
Sep 06, 2024 | 70.12 | 70.99 | 68.94 | 69.16 | 74,923 | -1.25(-1.78%) |
Sep 05, 2024 | 70.18 | 70.42 | 69.62 | 70.41 | 84,985 | +0.57(+0.82%) |
Sep 04, 2024 | 68.89 | 70.66 | 68.89 | 69.84 | 85,853 | +0.40(+0.58%) |
Sep 03, 2024 | 72.81 | 73.03 | 69.28 | 69.44 | 82,649 | -3.64(-4.98%) |
Aug 30, 2024 | 72.46 | 73.33 | 72.38 | 73.08 | 132,315 | +1.07(+1.49%) |
Aug 29, 2024 | 71.96 | 73.24 | 71.67 | 72.01 | 75,798 | -0.07(-0.10%) |
Aug 28, 2024 | 71.62 | 73.09 | 71.62 | 72.08 | 63,161 | +0.53(+0.74%) |
Aug 27, 2024 | 70.92 | 72.18 | 70.50 | 71.55 | 55,447 | +0.31(+0.44%) |
Aug 26, 2024 | 71.89 | 72.14 | 71.07 | 71.24 | 87,703 | -0.22(-0.31%) |
Aug 23, 2024 | 69.90 | 71.67 | 69.90 | 71.46 | 55,095 | +1.73(+2.48%) |
Aug 22, 2024 | 70.46 | 71.09 | 69.49 | 69.73 | 50,025 | -0.90(-1.27%) |
Aug 21, 2024 | 69.94 | 70.68 | 69.72 | 70.63 | 79,247 | +1.13(+1.63%) |
Aug 20, 2024 | 69.95 | 70.31 | 69.18 | 69.50 | 66,430 | -0.15(-0.22%) |
Aug 19, 2024 | 69.32 | 69.85 | 69.01 | 69.65 | 59,516 | +0.76(+1.10%) |
Aug 16, 2024 | 68.53 | 69.38 | 68.53 | 68.89 | 64,211 | +0.50(+0.73%) |
Aug 15, 2024 | 67.86 | 69.43 | 67.45 | 68.39 | 149,198 | +1.86(+2.80%) |
Aug 14, 2024 | 68.05 | 68.05 | 66.52 | 66.53 | 52,530 | -1.13(-1.67%) |
Aug 13, 2024 | 67.26 | 68.10 | 67.21 | 67.66 | 66,601 | +0.83(+1.24%) |
Aug 12, 2024 | 67.31 | 67.68 | 66.55 | 66.83 | 90,284 | -0.28(-0.42%) |
Aug 09, 2024 | 68.87 | 69.25 | 67.11 | 67.11 | 77,595 | -2.16(-3.11%) |
Aug 08, 2024 | 69.29 | 69.64 | 68.50 | 69.27 | 76,835 | +0.50(+0.73%) |
Aug 07, 2024 | 70.16 | 70.26 | 68.56 | 68.77 | 128,357 | -0.89(-1.28%) |
Aug 06, 2024 | 69.84 | 70.91 | 69.40 | 69.66 | 167,439 | -0.40(-0.57%) |
Aug 05, 2024 | 68.46 | 71.13 | 68.46 | 70.06 | 144,897 | -2.56(-3.52%) |
Aug 02, 2024 | 73.58 | 73.76 | 70.98 | 72.61 | 128,853 | -2.35(-3.13%) |