| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 74.54 | 74.89 | 74.39 | 74.82 | 6,903,312 | +1.16(+1.57%) |
| Nov 06, 2024 | 73.62 | 73.75 | 73.06 | 73.66 | 7,545,269 | -1.05(-1.41%) |
| Nov 05, 2024 | 74.20 | 74.79 | 74.14 | 74.71 | 5,625,991 | +0.72(+0.97%) |
| Nov 04, 2024 | 74.33 | 74.53 | 73.94 | 73.99 | 6,961,746 | +0.03(+0.04%) |
| Nov 01, 2024 | 74.20 | 74.36 | 73.87 | 73.96 | 9,076,878 | +0.18(+0.24%) |
| Oct 31, 2024 | 73.92 | 73.92 | 73.14 | 73.78 | 11,004,881 | -0.47(-0.63%) |
| Oct 30, 2024 | 74.12 | 74.59 | 74.08 | 74.25 | 8,075,297 | -0.39(-0.52%) |
| Oct 29, 2024 | 74.73 | 74.88 | 74.53 | 74.64 | 9,900,047 | -0.32(-0.43%) |
| Oct 28, 2024 | 74.70 | 75.06 | 74.63 | 74.96 | 5,167,189 | +0.56(+0.75%) |
| Oct 25, 2024 | 74.73 | 74.91 | 74.23 | 74.40 | 6,612,192 | -0.25(-0.33%) |
| Oct 24, 2024 | 74.75 | 74.79 | 74.29 | 74.65 | 7,199,629 | +0.42(+0.57%) |
| Oct 23, 2024 | 74.30 | 74.48 | 73.90 | 74.23 | 6,231,416 | -0.80(-1.07%) |
| Oct 22, 2024 | 74.94 | 75.14 | 74.88 | 75.03 | 3,553,618 | -0.40(-0.53%) |
| Oct 21, 2024 | 75.94 | 76.00 | 75.33 | 75.43 | 5,087,449 | -0.94(-1.23%) |
| Oct 18, 2024 | 76.27 | 76.39 | 76.10 | 76.37 | 5,314,219 | +0.49(+0.65%) |
| Oct 17, 2024 | 76.17 | 76.18 | 75.82 | 75.88 | 6,159,784 | -0.04(-0.05%) |
| Oct 16, 2024 | 75.90 | 75.98 | 75.76 | 75.92 | 7,312,661 | +0.19(+0.25%) |
| Oct 15, 2024 | 76.60 | 76.64 | 75.63 | 75.73 | 7,463,298 | -1.12(-1.46%) |
| Oct 14, 2024 | 76.42 | 76.92 | 76.39 | 76.85 | 3,650,466 | +0.12(+0.16%) |
| Oct 11, 2024 | 76.25 | 76.75 | 76.25 | 76.73 | 6,188,578 | +0.45(+0.59%) |
| Oct 10, 2024 | 76.19 | 76.34 | 75.88 | 76.28 | 8,595,584 | -0.14(-0.18%) |
| Oct 09, 2024 | 76.03 | 76.49 | 75.97 | 76.42 | 5,260,723 | +0.03(+0.04%) |
| Oct 08, 2024 | 76.39 | 76.45 | 76.19 | 76.39 | 4,197,159 | -0.19(-0.25%) |
| Oct 07, 2024 | 76.75 | 76.86 | 76.26 | 76.58 | 5,395,192 | -0.46(-0.60%) |
| Oct 04, 2024 | 76.64 | 77.05 | 76.56 | 77.04 | 5,168,482 | +0.54(+0.71%) |
| Oct 03, 2024 | 76.58 | 76.72 | 76.25 | 76.50 | 5,313,571 | -0.75(-0.97%) |
| Oct 02, 2024 | 77.20 | 77.43 | 76.89 | 77.25 | 5,755,768 | -0.17(-0.22%) |
| Oct 01, 2024 | 78.07 | 78.10 | 77.03 | 77.42 | 10,439,235 | -0.63(-0.81%) |
| Sep 30, 2024 | 78.32 | 78.33 | 77.60 | 78.05 | 7,854,903 | -0.20(-0.26%) |
| Sep 27, 2024 | 78.70 | 78.82 | 78.09 | 78.25 | 8,260,012 | -0.49(-0.62%) |
| Sep 26, 2024 | 78.52 | 78.83 | 78.20 | 78.74 | 11,037,886 | +1.75(+2.27%) |
| Sep 25, 2024 | 77.58 | 77.58 | 76.98 | 76.99 | 6,353,418 | -0.43(-0.56%) |
| Sep 24, 2024 | 77.20 | 77.45 | 77.01 | 77.42 | 4,632,559 | +0.41(+0.53%) |
| Sep 23, 2024 | 76.86 | 77.09 | 76.80 | 77.01 | 5,023,282 | +0.31(+0.40%) |
| Sep 20, 2024 | 77.02 | 77.02 | 76.44 | 76.70 | 4,115,727 | -0.76(-0.98%) |
| Sep 19, 2024 | 77.29 | 77.62 | 76.88 | 77.46 | 4,676,937 | +1.50(+1.97%) |
| Sep 18, 2024 | 76.28 | 76.86 | 75.80 | 75.96 | 6,639,106 | -0.21(-0.28%) |
| Sep 17, 2024 | 76.54 | 76.60 | 75.94 | 76.17 | 5,877,445 | -0.46(-0.60%) |
| Sep 16, 2024 | 76.30 | 76.65 | 76.15 | 76.63 | 8,748,818 | +0.62(+0.82%) |
| Sep 13, 2024 | 75.95 | 76.28 | 75.86 | 76.01 | 5,007,413 | +0.19(+0.25%) |
| Sep 12, 2024 | 75.17 | 75.83 | 74.91 | 75.82 | 5,839,706 | +0.64(+0.85%) |
| Sep 11, 2024 | 74.79 | 75.22 | 73.97 | 75.18 | 6,157,426 | +0.39(+0.52%) |
| Sep 10, 2024 | 74.80 | 74.87 | 74.18 | 74.79 | 10,565,419 | -0.27(-0.36%) |
| Sep 09, 2024 | 74.91 | 75.33 | 74.86 | 75.06 | 6,082,126 | +0.78(+1.05%) |
| Sep 06, 2024 | 75.58 | 75.73 | 74.16 | 74.28 | 8,036,632 | -1.47(-1.94%) |
| Sep 05, 2024 | 75.79 | 75.94 | 75.42 | 75.75 | 5,614,070 | +0.10(+0.13%) |
| Sep 04, 2024 | 75.42 | 76.00 | 75.41 | 75.65 | 6,230,758 | -0.23(-0.30%) |
