| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 78.08 | 78.47 | 77.96 | 78.36 | 1,218,960 | +0.65(+0.84%) |
| Nov 07, 2024 | 77.12 | 77.93 | 77.06 | 77.71 | 1,715,707 | +1.16(+1.52%) |
| Nov 06, 2024 | 76.27 | 77.04 | 76.24 | 76.55 | 2,713,962 | -1.28(-1.64%) |
| Nov 05, 2024 | 77.28 | 77.83 | 76.98 | 77.83 | 1,848,789 | +0.62(+0.80%) |
| Nov 04, 2024 | 77.34 | 77.51 | 76.92 | 77.21 | 2,834,820 | +0.85(+1.11%) |
| Nov 01, 2024 | 77.32 | 77.46 | 76.31 | 76.36 | 1,401,077 | -1.00(-1.29%) |
| Oct 31, 2024 | 77.49 | 77.72 | 77.11 | 77.36 | 2,255,671 | -0.19(-0.25%) |
| Oct 30, 2024 | 78.04 | 78.28 | 77.52 | 77.55 | 2,436,249 | -0.01(-0.01%) |
| Oct 29, 2024 | 77.06 | 77.58 | 76.86 | 77.56 | 1,941,012 | +0.16(+0.21%) |
| Oct 28, 2024 | 77.51 | 77.67 | 77.16 | 77.40 | 1,469,122 | -0.07(-0.09%) |
| Oct 25, 2024 | 78.13 | 78.22 | 77.41 | 77.47 | 1,849,200 | -0.32(-0.41%) |
| Oct 24, 2024 | 77.58 | 77.99 | 77.44 | 77.79 | 936,971 | +0.42(+0.54%) |
| Oct 23, 2024 | 77.42 | 77.65 | 77.21 | 77.37 | 9,144,034 | -0.41(-0.53%) |
| Oct 22, 2024 | 77.87 | 77.88 | 77.45 | 77.78 | 3,485,809 | +0.06(+0.08%) |
| Oct 21, 2024 | 78.50 | 78.50 | 77.69 | 77.72 | 2,708,377 | -1.23(-1.56%) |
| Oct 18, 2024 | 79.42 | 79.42 | 78.93 | 78.95 | 3,320,638 | -0.21(-0.27%) |
| Oct 17, 2024 | 79.63 | 79.63 | 79.08 | 79.16 | 2,259,038 | -0.93(-1.16%) |
| Oct 16, 2024 | 80.18 | 80.22 | 79.90 | 80.09 | 1,405,036 | +0.36(+0.45%) |
| Oct 15, 2024 | 79.50 | 79.86 | 79.47 | 79.73 | 2,686,652 | +0.63(+0.80%) |
| Oct 14, 2024 | 78.68 | 79.12 | 78.61 | 79.10 | 873,169 | +0.10(+0.13%) |
| Oct 11, 2024 | 78.91 | 79.29 | 78.83 | 79.00 | 1,450,454 | -0.14(-0.18%) |
| Oct 10, 2024 | 79.13 | 79.19 | 78.81 | 79.14 | 1,248,996 | -0.21(-0.26%) |
| Oct 09, 2024 | 79.32 | 79.47 | 79.12 | 79.35 | 1,858,789 | -0.22(-0.28%) |
| Oct 08, 2024 | 79.26 | 79.57 | 78.99 | 79.57 | 1,906,399 | +0.24(+0.30%) |
| Oct 07, 2024 | 79.59 | 79.75 | 79.28 | 79.33 | 1,500,788 | -0.60(-0.75%) |
| Oct 04, 2024 | 79.95 | 80.02 | 79.83 | 79.93 | 1,495,664 | -0.56(-0.70%) |
| Oct 03, 2024 | 80.96 | 80.96 | 80.45 | 80.49 | 3,186,086 | -0.66(-0.81%) |
| Oct 02, 2024 | 80.68 | 81.19 | 80.60 | 81.15 | 4,733,365 | -0.30(-0.37%) |
| Oct 01, 2024 | 81.42 | 81.66 | 81.25 | 81.45 | 1,480,570 | +0.53(+0.66%) |
| Sep 30, 2024 | 81.15 | 81.23 | 80.75 | 80.92 | 3,204,611 | -0.25(-0.31%) |
| Sep 27, 2024 | 81.12 | 81.24 | 80.96 | 81.16 | 2,922,525 | +0.42(+0.52%) |
| Sep 26, 2024 | 80.92 | 80.97 | 80.39 | 80.75 | 2,208,778 | +0.08(+0.10%) |
| Sep 25, 2024 | 81.02 | 81.04 | 80.66 | 80.67 | 2,132,256 | -0.69(-0.84%) |
| Sep 24, 2024 | 81.00 | 81.48 | 80.77 | 81.35 | 3,773,926 | +0.19(+0.23%) |
| Sep 23, 2024 | 81.11 | 81.47 | 80.87 | 81.16 | 1,388,909 | -0.22(-0.27%) |
| Sep 20, 2024 | 81.34 | 81.46 | 80.97 | 81.38 | 1,979,877 | +0.04(+0.05%) |
| Sep 19, 2024 | 81.30 | 81.58 | 81.19 | 81.34 | 3,821,005 | -0.02(-0.02%) |
| Sep 18, 2024 | 81.59 | 82.21 | 81.31 | 81.36 | 1,514,459 | -0.52(-0.63%) |
| Sep 17, 2024 | 82.31 | 82.31 | 81.73 | 81.88 | 3,242,023 | +0.01(+0.01%) |
| Sep 16, 2024 | 81.30 | 81.96 | 81.26 | 81.87 | 3,172,247 | +0.59(+0.72%) |
| Sep 13, 2024 | 81.25 | 81.46 | 81.11 | 81.28 | 2,025,136 | +0.32(+0.39%) |
| Sep 12, 2024 | 80.86 | 81.05 | 80.71 | 80.96 | 2,988,969 | -0.14(-0.17%) |
| Sep 11, 2024 | 80.86 | 81.19 | 80.68 | 81.10 | 2,799,825 | +0.15(+0.18%) |
| Sep 10, 2024 | 80.74 | 81.00 | 80.59 | 80.95 | 2,642,978 | +0.31(+0.38%) |
| Sep 09, 2024 | 80.30 | 80.79 | 80.21 | 80.65 | 909,962 | +0.31(+0.38%) |
| Sep 06, 2024 | 80.67 | 81.12 | 80.20 | 80.34 | 1,357,956 | -0.19(-0.24%) |
| Sep 05, 2024 | 80.53 | 80.55 | 79.85 | 80.53 | 3,037,498 | +0.65(+0.81%) |
| Sep 04, 2024 | 79.23 | 79.95 | 79.22 | 79.88 | 4,341,056 | +0.67(+0.84%) |
