Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 72.16 | 72.48 | 70.39 | 70.83 | 211,024 | -1.27(-1.76%) |
Sep 30, 2024 | 71.10 | 72.20 | 70.92 | 72.10 | 219,754 | +0.78(+1.09%) |
Sep 27, 2024 | 71.78 | 72.31 | 71.04 | 71.32 | 189,348 | -0.03(-0.04%) |
Sep 26, 2024 | 70.74 | 71.77 | 70.60 | 71.35 | 198,805 | +0.57(+0.81%) |
Sep 25, 2024 | 71.40 | 71.40 | 70.54 | 70.78 | 201,991 | -0.35(-0.49%) |
Sep 24, 2024 | 71.87 | 71.94 | 70.68 | 71.13 | 224,154 | -1.16(-1.60%) |
Sep 23, 2024 | 73.13 | 73.51 | 72.13 | 72.29 | 166,496 | -0.74(-1.01%) |
Sep 20, 2024 | 73.61 | 74.00 | 72.69 | 73.03 | 880,403 | -0.89(-1.20%) |
Sep 19, 2024 | 74.46 | 74.46 | 73.22 | 73.92 | 201,543 | +0.39(+0.53%) |
Sep 18, 2024 | 73.68 | 74.37 | 72.82 | 73.53 | 209,078 | -0.02(-0.03%) |
Sep 17, 2024 | 74.14 | 74.53 | 73.30 | 73.55 | 179,735 | -0.13(-0.18%) |
Sep 16, 2024 | 74.62 | 74.62 | 73.23 | 73.68 | 174,606 | -0.44(-0.59%) |
Sep 13, 2024 | 73.43 | 74.21 | 73.36 | 74.12 | 164,257 | +1.21(+1.66%) |
Sep 12, 2024 | 71.13 | 73.11 | 70.82 | 72.91 | 168,320 | +1.79(+2.52%) |
Sep 11, 2024 | 71.56 | 71.56 | 70.60 | 71.12 | 160,707 | -0.99(-1.37%) |
Sep 10, 2024 | 72.99 | 73.06 | 71.62 | 72.11 | 175,308 | -0.52(-0.72%) |
Sep 09, 2024 | 73.84 | 74.17 | 72.17 | 72.63 | 274,433 | -1.71(-2.30%) |
Sep 06, 2024 | 75.10 | 75.47 | 74.22 | 74.34 | 264,176 | -0.74(-0.99%) |
Sep 05, 2024 | 75.80 | 75.80 | 74.61 | 75.08 | 199,918 | -0.42(-0.56%) |
Sep 04, 2024 | 74.18 | 75.51 | 74.16 | 75.50 | 251,896 | +1.41(+1.90%) |
Sep 03, 2024 | 73.77 | 74.77 | 73.77 | 74.09 | 216,453 | -0.55(-0.74%) |
Aug 30, 2024 | 73.96 | 74.76 | 73.89 | 74.64 | 232,419 | +0.64(+0.86%) |
Aug 29, 2024 | 73.82 | 74.54 | 72.96 | 74.00 | 185,069 | +0.30(+0.41%) |
Aug 28, 2024 | 72.73 | 73.87 | 72.36 | 73.70 | 185,435 | +1.09(+1.50%) |
Aug 27, 2024 | 72.58 | 72.80 | 72.29 | 72.61 | 157,096 | +0.17(+0.23%) |
Aug 26, 2024 | 72.33 | 72.89 | 71.97 | 72.44 | 236,949 | +0.70(+0.98%) |
Aug 23, 2024 | 70.89 | 72.19 | 70.65 | 71.74 | 176,973 | +0.84(+1.18%) |
Aug 22, 2024 | 70.10 | 70.96 | 69.80 | 70.90 | 180,104 | +0.75(+1.07%) |
Aug 21, 2024 | 69.53 | 70.26 | 69.03 | 70.15 | 209,776 | +0.83(+1.20%) |
Aug 20, 2024 | 69.07 | 69.50 | 68.67 | 69.32 | 156,918 | +0.06(+0.09%) |
Aug 19, 2024 | 68.65 | 69.26 | 68.37 | 69.26 | 347,820 | +0.71(+1.04%) |
Aug 16, 2024 | 68.47 | 68.82 | 68.08 | 68.55 | 285,681 | -0.14(-0.20%) |
Aug 15, 2024 | 68.35 | 69.33 | 68.28 | 68.69 | 235,168 | +1.21(+1.79%) |
Aug 14, 2024 | 67.24 | 67.89 | 66.70 | 67.48 | 333,041 | +0.20(+0.30%) |
Aug 13, 2024 | 65.70 | 67.72 | 65.22 | 67.28 | 285,052 | +2.02(+3.10%) |
Aug 12, 2024 | 66.21 | 66.24 | 64.94 | 65.26 | 265,928 | -0.99(-1.49%) |
Aug 09, 2024 | 66.97 | 67.29 | 65.51 | 66.25 | 274,252 | -0.59(-0.88%) |
Aug 08, 2024 | 69.81 | 70.05 | 66.29 | 66.84 | 394,222 | -1.05(-1.55%) |
Aug 07, 2024 | 68.77 | 69.41 | 67.87 | 67.89 | 244,194 | -0.24(-0.35%) |
Aug 06, 2024 | 67.60 | 68.79 | 67.60 | 68.13 | 337,619 | +0.55(+0.81%) |
Aug 05, 2024 | 69.04 | 69.04 | 67.28 | 67.58 | 358,772 | -2.95(-4.18%) |
Aug 02, 2024 | 69.35 | 70.53 | 69.14 | 70.53 | 271,288 | -0.02(-0.03%) |