Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 77.75 | 78.99 | 76.89 | 78.22 | 5,632,106 | +0.73(+0.94%) |
Oct 01, 2024 | 79.99 | 80.33 | 76.78 | 77.49 | 6,934,007 | -2.80(-3.49%) |
Sep 30, 2024 | 79.05 | 80.42 | 78.91 | 80.29 | 5,612,458 | -0.30(-0.37%) |
Sep 27, 2024 | 80.86 | 81.64 | 80.25 | 80.59 | 6,496,337 | +0.28(+0.35%) |
Sep 26, 2024 | 78.84 | 80.76 | 77.28 | 80.31 | 8,061,258 | +4.20(+5.52%) |
Sep 25, 2024 | 76.67 | 77.17 | 75.87 | 76.11 | 6,081,670 | -1.39(-1.79%) |
Sep 24, 2024 | 78.09 | 78.93 | 77.27 | 77.50 | 4,434,270 | +0.44(+0.57%) |
Sep 23, 2024 | 76.52 | 77.33 | 76.32 | 77.06 | 4,910,474 | +0.05(+0.06%) |
Sep 20, 2024 | 77.26 | 77.58 | 75.81 | 77.01 | 14,159,520 | -1.82(-2.31%) |
Sep 19, 2024 | 79.48 | 80.65 | 77.89 | 78.83 | 12,211,462 | +2.47(+3.23%) |
Sep 18, 2024 | 77.64 | 78.35 | 76.12 | 76.36 | 9,379,969 | -0.64(-0.83%) |
Sep 17, 2024 | 78.25 | 78.85 | 76.32 | 77.00 | 4,735,524 | +0.00(+0.00%) |
Sep 16, 2024 | 76.81 | 77.48 | 75.89 | 77.00 | 3,831,805 | -0.62(-0.80%) |
Sep 13, 2024 | 76.89 | 78.00 | 76.75 | 77.62 | 3,444,756 | +1.54(+2.02%) |
Sep 12, 2024 | 77.30 | 77.30 | 75.42 | 76.08 | 3,351,478 | -1.37(-1.77%) |
Sep 11, 2024 | 75.19 | 77.64 | 73.60 | 77.45 | 6,678,988 | +2.26(+3.01%) |
Sep 10, 2024 | 75.12 | 75.32 | 73.15 | 75.19 | 4,748,189 | -0.22(-0.29%) |
Sep 09, 2024 | 74.95 | 75.70 | 74.21 | 75.41 | 5,323,667 | +1.32(+1.78%) |
Sep 06, 2024 | 76.75 | 76.83 | 73.69 | 74.09 | 9,621,590 | -2.66(-3.47%) |
Sep 05, 2024 | 75.81 | 77.44 | 75.43 | 76.75 | 4,136,848 | -0.14(-0.18%) |
Sep 04, 2024 | 75.39 | 77.62 | 75.11 | 76.89 | 5,884,044 | +0.49(+0.64%) |
Sep 03, 2024 | 80.27 | 80.42 | 76.14 | 76.40 | 9,558,515 | -5.76(-7.01%) |
Aug 30, 2024 | 82.49 | 82.59 | 81.09 | 82.16 | 4,872,839 | +1.18(+1.46%) |
Aug 29, 2024 | 80.21 | 82.65 | 80.00 | 80.98 | 4,419,535 | +1.58(+1.99%) |
Aug 28, 2024 | 81.01 | 81.30 | 78.80 | 79.40 | 4,783,722 | -1.54(-1.90%) |
Aug 27, 2024 | 80.12 | 80.99 | 79.03 | 80.94 | 3,369,814 | +0.64(+0.80%) |
Aug 26, 2024 | 81.48 | 81.86 | 79.98 | 80.30 | 5,543,269 | -1.49(-1.82%) |
Aug 23, 2024 | 81.50 | 82.56 | 80.45 | 81.79 | 4,242,621 | +2.01(+2.52%) |
Aug 22, 2024 | 82.27 | 82.27 | 79.49 | 79.78 | 8,336,689 | -3.03(-3.66%) |
Aug 21, 2024 | 80.90 | 82.87 | 80.80 | 82.81 | 5,765,801 | +2.53(+3.15%) |
Aug 20, 2024 | 81.12 | 81.57 | 79.75 | 80.28 | 4,821,623 | -1.75(-2.13%) |
Aug 19, 2024 | 80.54 | 82.12 | 79.85 | 82.03 | 5,541,511 | +1.18(+1.46%) |
Aug 16, 2024 | 81.24 | 81.83 | 80.50 | 80.85 | 4,192,122 | -0.45(-0.55%) |
Aug 15, 2024 | 80.00 | 81.56 | 79.25 | 81.30 | 9,595,471 | +3.20(+4.10%) |
Aug 14, 2024 | 79.12 | 79.22 | 76.72 | 78.10 | 5,321,369 | -1.04(-1.31%) |
Aug 13, 2024 | 76.93 | 79.44 | 76.16 | 79.14 | 7,585,582 | +2.72(+3.56%) |
Aug 12, 2024 | 76.33 | 76.90 | 74.96 | 76.42 | 5,303,855 | +0.33(+0.43%) |
Aug 09, 2024 | 75.93 | 76.95 | 74.98 | 76.09 | 5,374,830 | -1.19(-1.54%) |
Aug 08, 2024 | 74.35 | 77.43 | 73.53 | 77.28 | 8,582,120 | +5.28(+7.33%) |
Aug 07, 2024 | 76.87 | 76.91 | 71.77 | 72.00 | 8,311,709 | -2.67(-3.58%) |
Aug 06, 2024 | 74.68 | 76.89 | 73.73 | 74.67 | 9,500,378 | +0.81(+1.10%) |
Aug 05, 2024 | 75.30 | 77.25 | 73.19 | 73.86 | 10,756,542 | -1.57(-2.08%) |
Aug 02, 2024 | 79.45 | 79.64 | 74.60 | 75.43 | 17,486,480 | -8.94(-10.60%) |