Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 77.61 | 77.61 | 76.40 | 77.19 | 326,964 | -0.70(-0.90%) |
Oct 04, 2024 | 78.78 | 78.78 | 77.06 | 77.89 | 307,489 | -0.19(-0.24%) |
Oct 03, 2024 | 78.81 | 79.39 | 77.66 | 78.08 | 411,432 | -1.23(-1.55%) |
Oct 02, 2024 | 78.56 | 79.64 | 77.58 | 79.31 | 370,532 | +0.31(+0.39%) |
Oct 01, 2024 | 80.31 | 80.31 | 78.13 | 79.00 | 926,225 | -1.38(-1.72%) |
Sep 30, 2024 | 79.84 | 80.66 | 79.24 | 80.38 | 609,099 | +0.58(+0.73%) |
Sep 27, 2024 | 77.17 | 80.62 | 77.14 | 79.80 | 933,012 | +3.25(+4.25%) |
Sep 26, 2024 | 75.55 | 76.59 | 75.51 | 76.55 | 859,950 | +1.47(+1.96%) |
Sep 25, 2024 | 75.68 | 76.22 | 74.98 | 75.08 | 530,432 | -0.41(-0.54%) |
Sep 24, 2024 | 76.37 | 77.21 | 75.34 | 75.49 | 465,621 | -0.89(-1.17%) |
Sep 23, 2024 | 75.13 | 77.60 | 74.78 | 76.38 | 690,698 | +1.55(+2.07%) |
Sep 20, 2024 | 75.40 | 75.55 | 74.10 | 74.83 | 1,043,778 | -0.25(-0.33%) |
Sep 19, 2024 | 76.34 | 76.63 | 74.07 | 75.08 | 589,680 | -0.53(-0.70%) |
Sep 18, 2024 | 76.00 | 76.54 | 75.01 | 75.61 | 714,932 | -0.93(-1.22%) |
Sep 17, 2024 | 77.06 | 79.30 | 75.66 | 76.54 | 610,441 | -0.18(-0.23%) |
Sep 16, 2024 | 76.47 | 77.52 | 76.20 | 76.72 | 392,453 | +0.63(+0.83%) |
Sep 13, 2024 | 74.62 | 76.52 | 74.26 | 76.09 | 670,561 | +2.83(+3.86%) |
Sep 12, 2024 | 72.64 | 73.91 | 71.75 | 73.26 | 707,257 | +0.81(+1.12%) |
Sep 11, 2024 | 73.04 | 73.69 | 71.01 | 72.45 | 570,814 | -1.49(-2.02%) |
Sep 10, 2024 | 73.45 | 74.30 | 72.81 | 73.94 | 824,792 | +1.21(+1.66%) |
Sep 09, 2024 | 73.23 | 73.84 | 72.39 | 72.73 | 555,138 | -0.51(-0.70%) |
Sep 06, 2024 | 74.62 | 74.80 | 72.72 | 73.24 | 763,164 | -1.34(-1.80%) |
Sep 05, 2024 | 75.04 | 75.13 | 74.06 | 74.58 | 420,706 | -0.42(-0.56%) |
Sep 04, 2024 | 74.24 | 75.38 | 74.24 | 75.00 | 550,984 | -0.07(-0.09%) |
Sep 03, 2024 | 75.00 | 75.64 | 74.62 | 75.07 | 575,075 | -0.51(-0.67%) |
Aug 30, 2024 | 75.95 | 76.06 | 74.80 | 75.58 | 667,648 | +0.20(+0.27%) |
Aug 29, 2024 | 75.59 | 76.49 | 74.63 | 75.38 | 634,982 | +0.30(+0.40%) |
Aug 28, 2024 | 76.74 | 77.15 | 74.93 | 75.08 | 613,484 | -1.61(-2.10%) |
Aug 27, 2024 | 76.37 | 77.02 | 75.68 | 76.69 | 276,718 | +0.20(+0.26%) |
Aug 26, 2024 | 76.73 | 77.19 | 76.08 | 76.49 | 382,644 | +0.24(+0.31%) |
Aug 23, 2024 | 75.50 | 76.45 | 74.95 | 76.25 | 463,685 | +0.75(+0.99%) |
Aug 22, 2024 | 75.50 | 76.19 | 75.31 | 75.50 | 379,341 | +0.09(+0.12%) |
Aug 21, 2024 | 74.35 | 75.47 | 73.34 | 75.41 | 395,884 | +1.34(+1.81%) |
Aug 20, 2024 | 74.72 | 75.18 | 73.85 | 74.07 | 416,615 | -0.78(-1.04%) |
Aug 19, 2024 | 75.53 | 76.07 | 74.38 | 74.85 | 496,973 | -0.49(-0.65%) |
Aug 16, 2024 | 74.04 | 75.62 | 73.37 | 75.34 | 792,686 | +1.35(+1.82%) |
Aug 15, 2024 | 74.60 | 75.98 | 73.53 | 73.99 | 586,075 | +0.81(+1.11%) |
Aug 14, 2024 | 74.48 | 74.69 | 72.67 | 73.18 | 770,878 | -1.09(-1.47%) |
Aug 13, 2024 | 75.00 | 75.10 | 73.25 | 74.27 | 869,291 | -0.39(-0.52%) |
Aug 12, 2024 | 77.00 | 77.26 | 74.13 | 74.66 | 1,075,701 | -2.37(-3.08%) |
Aug 09, 2024 | 77.33 | 78.05 | 74.85 | 77.03 | 848,252 | +0.60(+0.79%) |
Aug 08, 2024 | 85.33 | 85.33 | 75.55 | 76.43 | 2,322,540 | -9.29(-10.84%) |
Aug 07, 2024 | 86.51 | 88.27 | 85.50 | 85.72 | 880,425 | -0.48(-0.56%) |
Aug 06, 2024 | 86.44 | 87.93 | 85.34 | 86.20 | 492,498 | -0.40(-0.46%) |
Aug 05, 2024 | 86.03 | 88.09 | 84.69 | 86.60 | 609,479 | -3.25(-3.62%) |
Aug 02, 2024 | 87.90 | 90.70 | 87.15 | 89.85 | 504,517 | -0.28(-0.31%) |