Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 73.02 | 73.40 | 73.02 | 73.40 | 4,753 | -0.09(-0.13%) |
Oct 08, 2024 | 73.53 | 73.53 | 73.27 | 73.49 | 4,500 | -0.14(-0.19%) |
Oct 07, 2024 | 73.82 | 73.87 | 73.62 | 73.63 | 2,337 | -0.56(-0.75%) |
Oct 04, 2024 | 73.80 | 74.19 | 73.79 | 74.19 | 6,599 | +0.65(+0.88%) |
Oct 03, 2024 | 73.53 | 73.65 | 73.47 | 73.54 | 5,526 | -0.72(-0.98%) |
Oct 02, 2024 | 74.12 | 74.31 | 74.12 | 74.27 | 3,651 | -0.21(-0.29%) |
Oct 01, 2024 | 74.40 | 74.59 | 74.11 | 74.48 | 2,312 | -0.52(-0.69%) |
Sep 30, 2024 | 75.33 | 75.33 | 74.78 | 75.00 | 18,056 | +0.05(+0.07%) |
Sep 27, 2024 | 75.42 | 75.42 | 74.94 | 74.94 | 7,048 | -0.60(-0.79%) |
Sep 26, 2024 | 75.22 | 75.54 | 75.19 | 75.54 | 8,626 | +1.50(+2.03%) |
Sep 25, 2024 | 74.52 | 74.52 | 74.04 | 74.04 | 4,182 | -0.39(-0.52%) |
Sep 24, 2024 | 74.34 | 74.42 | 74.34 | 74.42 | 1,584 | +0.33(+0.45%) |
Sep 23, 2024 | 73.89 | 74.09 | 73.89 | 74.09 | 2,226 | +0.32(+0.43%) |
Sep 20, 2024 | 74.03 | 74.03 | 73.65 | 73.78 | 11,035 | -0.58(-0.78%) |
Sep 19, 2024 | 74.25 | 74.50 | 73.87 | 74.35 | 4,544 | +1.32(+1.80%) |
Sep 18, 2024 | 72.98 | 73.62 | 72.92 | 73.04 | 6,029 | -0.10(-0.14%) |
Sep 17, 2024 | 73.39 | 73.43 | 73.04 | 73.14 | 4,705 | -0.35(-0.48%) |
Sep 16, 2024 | 73.01 | 73.50 | 73.01 | 73.50 | 4,517 | +0.59(+0.81%) |
Sep 13, 2024 | 72.93 | 73.12 | 72.80 | 72.91 | 4,260 | +0.33(+0.45%) |
Sep 12, 2024 | 71.87 | 72.61 | 71.87 | 72.58 | 39,198 | +0.54(+0.75%) |
Sep 11, 2024 | 71.47 | 72.04 | 71.44 | 72.04 | 2,278 | +0.45(+0.63%) |
Sep 10, 2024 | 71.68 | 71.68 | 71.26 | 71.58 | 6,350 | -0.30(-0.42%) |
Sep 09, 2024 | 71.71 | 72.17 | 71.71 | 71.88 | 5,471 | +0.74(+1.04%) |
Sep 06, 2024 | 71.62 | 71.62 | 71.14 | 71.14 | 2,266 | -1.41(-1.95%) |
Sep 05, 2024 | 72.71 | 72.80 | 72.39 | 72.56 | 6,611 | +0.07(+0.10%) |
Sep 04, 2024 | 72.55 | 72.63 | 72.35 | 72.48 | 7,049 | -0.05(-0.07%) |
Sep 03, 2024 | 72.96 | 72.96 | 72.47 | 72.53 | 8,312 | -1.39(-1.87%) |
Aug 30, 2024 | 73.91 | 73.96 | 73.54 | 73.92 | 2,864 | +0.29(+0.40%) |
Aug 29, 2024 | 73.82 | 74.04 | 73.53 | 73.63 | 5,097 | +0.09(+0.12%) |
Aug 28, 2024 | 73.79 | 73.80 | 73.26 | 73.54 | 4,358 | -0.50(-0.67%) |
Aug 27, 2024 | 73.86 | 74.09 | 73.78 | 74.04 | 3,784 | +0.42(+0.57%) |
Aug 26, 2024 | 73.76 | 73.76 | 73.61 | 73.61 | 1,563 | -0.34(-0.46%) |
Aug 23, 2024 | 73.05 | 73.95 | 73.05 | 73.95 | 125,011 | +1.48(+2.04%) |
Aug 22, 2024 | 72.95 | 72.95 | 72.48 | 72.48 | 5,496 | -0.49(-0.67%) |
Aug 21, 2024 | 72.71 | 73.09 | 72.65 | 72.97 | 43,722 | +0.62(+0.86%) |
Aug 20, 2024 | 72.36 | 72.43 | 72.20 | 72.34 | 5,331 | -0.23(-0.31%) |
Aug 19, 2024 | 72.14 | 72.63 | 72.14 | 72.57 | 32,388 | +0.94(+1.31%) |
Aug 16, 2024 | 71.37 | 71.67 | 71.37 | 71.63 | 3,289 | +0.35(+0.50%) |
Aug 15, 2024 | 71.13 | 71.41 | 71.10 | 71.27 | 7,147 | +0.83(+1.17%) |
Aug 14, 2024 | 70.36 | 70.45 | 70.17 | 70.45 | 4,717 | +0.27(+0.39%) |
Aug 13, 2024 | 69.48 | 70.18 | 69.48 | 70.17 | 6,237 | +1.11(+1.61%) |
Aug 12, 2024 | 69.12 | 69.17 | 68.89 | 69.06 | 33,075 | +0.06(+0.09%) |
Aug 09, 2024 | 68.61 | 69.00 | 68.61 | 69.00 | 10,296 | +0.30(+0.44%) |
Aug 08, 2024 | 68.37 | 68.82 | 68.01 | 68.70 | 13,824 | +1.11(+1.64%) |
Aug 07, 2024 | 68.61 | 68.73 | 67.59 | 67.59 | 10,211 | +0.11(+0.16%) |
Aug 06, 2024 | 66.67 | 67.71 | 66.67 | 67.48 | 9,226 | +0.14(+0.21%) |
Aug 05, 2024 | 66.39 | 67.40 | 66.39 | 67.34 | 13,103 | -1.62(-2.35%) |
Aug 02, 2024 | 68.87 | 68.95 | 68.54 | 68.95 | 26,983 | -1.10(-1.57%) |