Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 75.80 | 75.86 | 74.86 | 75.43 | 32,864 | -0.33(-0.44%) |
Sep 30, 2024 | 75.57 | 75.84 | 75.12 | 75.76 | 20,683 | +0.01(+0.01%) |
Sep 27, 2024 | 75.84 | 76.33 | 75.47 | 75.75 | 40,027 | +0.32(+0.42%) |
Sep 26, 2024 | 75.48 | 75.87 | 75.33 | 75.43 | 45,389 | +0.61(+0.82%) |
Sep 25, 2024 | 75.58 | 75.58 | 74.72 | 74.82 | 28,841 | -0.77(-1.02%) |
Sep 24, 2024 | 75.56 | 75.77 | 75.36 | 75.59 | 28,830 | +0.18(+0.24%) |
Sep 23, 2024 | 75.34 | 75.51 | 75.00 | 75.41 | 34,280 | +0.45(+0.60%) |
Sep 20, 2024 | 75.31 | 75.31 | 74.70 | 74.96 | 24,379 | -0.73(-0.96%) |
Sep 19, 2024 | 75.40 | 75.72 | 74.70 | 75.69 | 52,377 | +1.85(+2.51%) |
Sep 18, 2024 | 73.94 | 74.97 | 73.72 | 73.84 | 31,890 | -0.08(-0.11%) |
Sep 17, 2024 | 73.44 | 74.16 | 73.44 | 73.92 | 22,898 | +0.58(+0.79%) |
Sep 16, 2024 | 72.80 | 73.34 | 72.75 | 73.34 | 33,655 | +0.67(+0.92%) |
Sep 13, 2024 | 72.13 | 72.84 | 72.07 | 72.67 | 204,628 | +1.11(+1.55%) |
Sep 12, 2024 | 70.88 | 71.60 | 70.65 | 71.56 | 37,434 | +0.73(+1.03%) |
Sep 11, 2024 | 70.27 | 70.86 | 68.97 | 70.83 | 36,613 | +0.29(+0.41%) |
Sep 10, 2024 | 70.60 | 70.60 | 69.90 | 70.54 | 33,576 | +0.08(+0.11%) |
Sep 09, 2024 | 70.47 | 70.90 | 70.28 | 70.46 | 26,836 | +0.71(+1.02%) |
Sep 06, 2024 | 70.69 | 71.18 | 69.72 | 69.75 | 16,819 | -0.79(-1.12%) |
Sep 05, 2024 | 70.96 | 71.03 | 70.24 | 70.54 | 38,738 | -0.71(-1.00%) |
Sep 04, 2024 | 71.16 | 71.68 | 71.06 | 71.25 | 47,604 | -0.21(-0.29%) |
Sep 03, 2024 | 73.25 | 73.29 | 71.29 | 71.46 | 61,992 | -2.17(-2.95%) |
Aug 30, 2024 | 73.12 | 73.70 | 72.67 | 73.63 | 14,654 | +0.71(+0.97%) |
Aug 29, 2024 | 72.80 | 73.67 | 72.51 | 72.92 | 32,083 | +0.38(+0.52%) |
Aug 28, 2024 | 72.53 | 72.91 | 72.29 | 72.54 | 54,972 | -0.12(-0.17%) |
Aug 27, 2024 | 72.82 | 72.84 | 72.44 | 72.66 | 32,475 | -0.53(-0.72%) |
Aug 26, 2024 | 73.70 | 73.95 | 73.07 | 73.19 | 34,325 | -0.11(-0.15%) |
Aug 23, 2024 | 72.34 | 73.47 | 72.18 | 73.30 | 240,214 | +1.36(+1.89%) |
Aug 22, 2024 | 72.20 | 72.35 | 71.73 | 71.94 | 28,408 | -0.10(-0.14%) |
Aug 21, 2024 | 71.54 | 72.04 | 71.44 | 72.04 | 42,135 | +0.89(+1.25%) |
Aug 20, 2024 | 71.59 | 71.62 | 70.98 | 71.15 | 30,258 | -0.41(-0.57%) |
Aug 19, 2024 | 71.45 | 71.56 | 71.12 | 71.56 | 18,762 | +0.51(+0.72%) |
Aug 16, 2024 | 71.21 | 71.38 | 70.72 | 71.05 | 33,513 | -0.14(-0.20%) |
Aug 15, 2024 | 70.94 | 71.49 | 70.83 | 71.19 | 93,543 | +1.27(+1.82%) |
Aug 14, 2024 | 69.85 | 70.13 | 69.60 | 69.92 | 156,845 | +0.19(+0.27%) |
Aug 13, 2024 | 69.09 | 69.87 | 68.82 | 69.73 | 108,579 | +1.06(+1.54%) |
Aug 12, 2024 | 69.40 | 69.40 | 68.63 | 68.67 | 28,384 | -0.60(-0.87%) |
Aug 09, 2024 | 69.20 | 69.48 | 68.68 | 69.27 | 49,719 | +0.05(+0.07%) |
Aug 08, 2024 | 68.51 | 69.32 | 68.39 | 69.22 | 80,910 | +1.42(+2.09%) |
Aug 07, 2024 | 69.21 | 69.64 | 67.73 | 67.80 | 112,165 | -0.47(-0.69%) |
Aug 06, 2024 | 67.70 | 69.24 | 67.52 | 68.27 | 141,423 | +0.68(+1.01%) |
Aug 05, 2024 | 66.60 | 68.46 | 66.26 | 67.59 | 153,668 | -1.55(-2.24%) |
Aug 02, 2024 | 70.04 | 70.04 | 68.51 | 69.14 | 97,621 | -2.29(-3.21%) |