Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 71.64 | 71.65 | 71.05 | 71.38 | 377,013 | -0.38(-0.53%) |
Sep 30, 2024 | 71.54 | 71.83 | 71.14 | 71.76 | 545,076 | +0.23(+0.32%) |
Sep 27, 2024 | 71.50 | 71.90 | 71.47 | 71.53 | 358,635 | +0.22(+0.31%) |
Sep 26, 2024 | 71.22 | 71.38 | 71.14 | 71.31 | 309,960 | +0.48(+0.68%) |
Sep 25, 2024 | 71.21 | 71.25 | 70.76 | 70.83 | 288,093 | -0.72(-1.01%) |
Sep 24, 2024 | 71.68 | 71.69 | 71.44 | 71.55 | 319,696 | +0.02(+0.03%) |
Sep 23, 2024 | 71.47 | 71.60 | 71.34 | 71.53 | 325,947 | +0.20(+0.28%) |
Sep 20, 2024 | 71.25 | 71.39 | 70.96 | 71.33 | 323,509 | -0.14(-0.20%) |
Sep 19, 2024 | 71.49 | 71.66 | 71.08 | 71.47 | 286,446 | +0.98(+1.39%) |
Sep 18, 2024 | 70.65 | 71.33 | 70.45 | 70.49 | 328,633 | -0.09(-0.13%) |
Sep 17, 2024 | 70.58 | 70.88 | 70.31 | 70.58 | 335,334 | +0.12(+0.17%) |
Sep 16, 2024 | 70.11 | 70.46 | 70.06 | 70.46 | 291,065 | +0.47(+0.67%) |
Sep 13, 2024 | 69.65 | 70.11 | 69.65 | 69.99 | 322,456 | +0.58(+0.84%) |
Sep 12, 2024 | 69.03 | 69.48 | 68.73 | 69.41 | 316,119 | +0.50(+0.73%) |
Sep 11, 2024 | 68.75 | 69.01 | 67.56 | 68.91 | 345,548 | +0.07(+0.10%) |
Sep 10, 2024 | 69.16 | 69.16 | 68.32 | 68.84 | 395,056 | -0.11(-0.16%) |
Sep 09, 2024 | 68.78 | 69.25 | 68.66 | 68.95 | 334,389 | +0.54(+0.79%) |
Sep 06, 2024 | 69.37 | 69.60 | 68.31 | 68.41 | 374,982 | -0.87(-1.26%) |
Sep 05, 2024 | 69.83 | 69.85 | 69.04 | 69.28 | 371,885 | -0.42(-0.60%) |
Sep 04, 2024 | 69.74 | 70.09 | 69.52 | 69.70 | 397,043 | -0.12(-0.17%) |
Sep 03, 2024 | 70.48 | 70.60 | 69.57 | 69.82 | 354,814 | -1.02(-1.44%) |
Aug 30, 2024 | 70.38 | 70.91 | 70.11 | 70.84 | 279,332 | +0.62(+0.88%) |
Aug 29, 2024 | 70.33 | 70.64 | 69.93 | 70.22 | 371,576 | +0.25(+0.36%) |
Aug 28, 2024 | 70.08 | 70.29 | 69.67 | 69.97 | 337,038 | -0.17(-0.24%) |
Aug 27, 2024 | 70.13 | 70.26 | 70.01 | 70.14 | 352,427 | -0.12(-0.17%) |
Aug 26, 2024 | 70.35 | 70.53 | 70.15 | 70.26 | 697,201 | +0.04(+0.06%) |
Aug 23, 2024 | 69.71 | 70.26 | 69.68 | 70.22 | 383,157 | +0.87(+1.25%) |
Aug 22, 2024 | 69.75 | 69.85 | 69.23 | 69.35 | 336,025 | -0.29(-0.42%) |
Aug 21, 2024 | 69.57 | 69.74 | 69.37 | 69.64 | 281,551 | +0.31(+0.45%) |
Aug 20, 2024 | 69.53 | 69.55 | 69.25 | 69.33 | 297,613 | -0.23(-0.33%) |
Aug 19, 2024 | 69.13 | 69.58 | 69.13 | 69.56 | 480,294 | +0.46(+0.67%) |
Aug 16, 2024 | 68.66 | 69.14 | 68.66 | 69.10 | 380,063 | +0.26(+0.38%) |
Aug 15, 2024 | 68.71 | 68.94 | 68.50 | 68.84 | 861,989 | +0.92(+1.35%) |
Aug 14, 2024 | 67.65 | 68.06 | 67.60 | 67.92 | 365,793 | +0.28(+0.41%) |
Aug 13, 2024 | 67.11 | 67.69 | 67.01 | 67.64 | 315,533 | +0.78(+1.17%) |
Aug 12, 2024 | 67.24 | 67.28 | 66.73 | 66.86 | 292,408 | -0.31(-0.46%) |
Aug 09, 2024 | 66.93 | 67.33 | 66.60 | 67.17 | 483,074 | +0.17(+0.25%) |
Aug 08, 2024 | 66.27 | 67.03 | 66.25 | 67.00 | 504,318 | +1.13(+1.72%) |
Aug 07, 2024 | 66.85 | 67.26 | 65.80 | 65.87 | 523,128 | -0.12(-0.18%) |
Aug 06, 2024 | 65.64 | 66.80 | 65.46 | 65.99 | 1,164,304 | +0.63(+0.96%) |
Aug 05, 2024 | 65.03 | 66.01 | 64.91 | 65.36 | 1,011,157 | -1.80(-2.68%) |
Aug 02, 2024 | 67.84 | 67.92 | 66.70 | 67.16 | 464,053 | -1.52(-2.21%) |