Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 78.28 | 78.28 | 78.01 | 78.08 | 39,510 | -0.30(-0.38%) |
Oct 04, 2024 | 78.53 | 78.53 | 78.33 | 78.38 | 32,248 | -0.44(-0.56%) |
Oct 03, 2024 | 79.14 | 79.14 | 78.82 | 78.82 | 49,000 | -0.40(-0.50%) |
Oct 02, 2024 | 79.01 | 79.24 | 78.90 | 79.22 | 174,793 | -0.09(-0.11%) |
Oct 01, 2024 | 79.25 | 79.38 | 79.21 | 79.31 | 16,971 | +0.29(+0.37%) |
Sep 30, 2024 | 79.08 | 79.20 | 78.91 | 79.02 | 35,587 | -0.16(-0.20%) |
Sep 27, 2024 | 79.22 | 79.23 | 79.06 | 79.18 | 29,994 | +0.29(+0.37%) |
Sep 26, 2024 | 78.97 | 79.07 | 78.77 | 78.89 | 34,776 | -0.06(-0.08%) |
Sep 25, 2024 | 79.26 | 79.26 | 78.95 | 78.95 | 57,206 | -0.33(-0.41%) |
Sep 24, 2024 | 79.27 | 79.34 | 78.99 | 79.28 | 33,577 | +0.11(+0.14%) |
Sep 23, 2024 | 79.14 | 79.30 | 78.98 | 79.16 | 28,748 | -0.11(-0.14%) |
Sep 20, 2024 | 79.34 | 79.34 | 79.02 | 79.28 | 24,213 | +0.07(+0.09%) |
Sep 19, 2024 | 79.20 | 79.27 | 79.12 | 79.21 | 31,867 | +0.04(+0.05%) |
Sep 18, 2024 | 79.29 | 79.61 | 79.13 | 79.17 | 26,853 | -0.24(-0.30%) |
Sep 17, 2024 | 79.63 | 79.63 | 79.31 | 79.41 | 37,046 | -0.04(-0.05%) |
Sep 16, 2024 | 79.29 | 79.45 | 79.12 | 79.45 | 36,175 | +0.30(+0.38%) |
Sep 13, 2024 | 79.20 | 79.24 | 79.08 | 79.15 | 20,622 | +0.20(+0.25%) |
Sep 12, 2024 | 79.03 | 79.03 | 78.78 | 78.95 | 43,096 | -0.02(-0.03%) |
Sep 11, 2024 | 78.79 | 79.03 | 78.79 | 78.97 | 53,877 | +0.01(+0.01%) |
Sep 10, 2024 | 78.84 | 78.96 | 78.76 | 78.96 | 53,282 | +0.25(+0.32%) |
Sep 09, 2024 | 78.53 | 78.81 | 78.53 | 78.71 | 22,221 | +0.06(+0.08%) |
Sep 06, 2024 | 78.71 | 78.96 | 78.52 | 78.65 | 48,576 | +0.03(+0.04%) |
Sep 05, 2024 | 78.62 | 78.63 | 78.29 | 78.62 | 37,056 | +0.31(+0.39%) |
Sep 04, 2024 | 78.01 | 78.35 | 77.96 | 78.31 | 24,739 | +0.38(+0.49%) |
Sep 03, 2024 | 78.06 | 78.06 | 77.80 | 77.93 | 240,231 | +0.32(+0.41%) |
Aug 30, 2024 | 77.87 | 77.99 | 77.61 | 77.61 | 23,679 | -0.28(-0.36%) |
Aug 29, 2024 | 77.88 | 77.93 | 77.77 | 77.89 | 40,205 | -0.07(-0.09%) |
Aug 28, 2024 | 77.97 | 78.08 | 77.91 | 77.96 | 30,429 | -0.09(-0.12%) |
Aug 27, 2024 | 77.90 | 78.09 | 77.83 | 78.05 | 25,544 | -0.03(-0.03%) |
Aug 26, 2024 | 78.24 | 78.26 | 78.08 | 78.08 | 42,817 | -0.13(-0.17%) |
Aug 23, 2024 | 77.92 | 78.20 | 77.90 | 78.20 | 30,806 | +0.48(+0.61%) |
Aug 22, 2024 | 77.93 | 77.96 | 77.66 | 77.73 | 29,994 | -0.34(-0.43%) |
Aug 21, 2024 | 77.93 | 78.17 | 77.90 | 78.07 | 134,107 | +0.15(+0.19%) |
Aug 20, 2024 | 77.85 | 77.92 | 77.76 | 77.92 | 26,769 | +0.24(+0.31%) |
Aug 19, 2024 | 77.59 | 77.76 | 77.56 | 77.68 | 29,276 | +0.15(+0.19%) |
Aug 16, 2024 | 77.37 | 77.58 | 77.34 | 77.53 | 27,339 | +0.19(+0.24%) |
Aug 15, 2024 | 77.43 | 77.43 | 77.15 | 77.34 | 33,447 | -0.24(-0.31%) |
Aug 14, 2024 | 77.42 | 77.67 | 77.42 | 77.58 | 23,285 | +0.25(+0.32%) |
Aug 13, 2024 | 77.30 | 77.33 | 77.12 | 77.33 | 19,728 | +0.44(+0.57%) |
Aug 12, 2024 | 76.77 | 76.95 | 76.67 | 76.89 | 299,830 | +0.16(+0.21%) |
Aug 09, 2024 | 76.63 | 76.79 | 76.63 | 76.74 | 19,922 | +0.28(+0.36%) |
Aug 08, 2024 | 76.26 | 76.49 | 76.26 | 76.46 | 32,442 | +0.02(+0.03%) |
Aug 07, 2024 | 76.73 | 76.77 | 76.39 | 76.44 | 12,305 | -0.30(-0.39%) |
Aug 06, 2024 | 77.23 | 77.23 | 76.73 | 76.74 | 39,429 | -0.46(-0.59%) |
Aug 05, 2024 | 77.52 | 77.52 | 76.96 | 77.19 | 68,170 | -0.12(-0.15%) |
Aug 02, 2024 | 77.08 | 77.32 | 77.02 | 77.31 | 34,365 | +0.70(+0.92%) |