Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 72.69 | 73.04 | 70.81 | 71.01 | 34,099 | +0.97(+1.38%) |
Oct 01, 2024 | 70.52 | 70.97 | 69.10 | 70.04 | 27,538 | +0.25(+0.36%) |
Sep 30, 2024 | 70.35 | 70.87 | 69.32 | 69.79 | 38,068 | -0.78(-1.11%) |
Sep 27, 2024 | 71.30 | 72.04 | 70.57 | 70.57 | 30,720 | -0.23(-0.32%) |
Sep 26, 2024 | 71.75 | 72.18 | 70.37 | 70.80 | 36,606 | +0.81(+1.16%) |
Sep 25, 2024 | 71.10 | 71.21 | 69.65 | 69.99 | 35,929 | -0.75(-1.06%) |
Sep 24, 2024 | 71.09 | 72.00 | 70.39 | 70.74 | 97,349 | +2.67(+3.92%) |
Sep 23, 2024 | 67.69 | 68.42 | 67.45 | 68.07 | 219,117 | -0.80(-1.16%) |
Sep 20, 2024 | 71.96 | 72.10 | 68.59 | 68.87 | 117,234 | -4.45(-6.07%) |
Sep 19, 2024 | 74.64 | 74.64 | 73.20 | 73.32 | 38,189 | +0.43(+0.59%) |
Sep 18, 2024 | 73.32 | 75.36 | 72.28 | 72.89 | 58,046 | -0.71(-0.96%) |
Sep 17, 2024 | 72.47 | 73.60 | 72.23 | 73.60 | 46,276 | +0.72(+0.99%) |
Sep 16, 2024 | 73.00 | 73.86 | 72.57 | 72.88 | 132,701 | +1.71(+2.40%) |
Sep 13, 2024 | 71.35 | 72.45 | 71.05 | 71.17 | 32,960 | +1.64(+2.37%) |
Sep 12, 2024 | 68.53 | 69.55 | 67.53 | 69.53 | 88,607 | +0.23(+0.34%) |
Sep 11, 2024 | 69.30 | 69.52 | 67.69 | 69.29 | 27,015 | +0.86(+1.26%) |
Sep 10, 2024 | 69.51 | 69.65 | 67.75 | 68.43 | 58,859 | -2.01(-2.85%) |
Sep 09, 2024 | 69.92 | 70.72 | 69.67 | 70.44 | 15,702 | +0.59(+0.84%) |
Sep 06, 2024 | 72.87 | 72.87 | 69.40 | 69.85 | 98,965 | -3.02(-4.14%) |
Sep 05, 2024 | 71.43 | 72.89 | 71.20 | 72.87 | 37,061 | +1.64(+2.30%) |
Sep 04, 2024 | 70.96 | 72.30 | 70.96 | 71.23 | 10,305 | +0.85(+1.21%) |
Sep 03, 2024 | 71.77 | 71.77 | 70.07 | 70.38 | 45,451 | -2.52(-3.46%) |
Aug 30, 2024 | 70.00 | 72.90 | 69.91 | 72.90 | 109,091 | +0.27(+0.37%) |
Aug 29, 2024 | 73.13 | 73.16 | 71.71 | 72.63 | 70,712 | -3.18(-4.19%) |
Aug 28, 2024 | 74.43 | 76.03 | 74.37 | 75.81 | 28,023 | -0.84(-1.10%) |
Aug 27, 2024 | 76.25 | 77.17 | 76.16 | 76.65 | 10,588 | -0.26(-0.34%) |
Aug 26, 2024 | 75.21 | 77.25 | 75.21 | 76.91 | 20,921 | +1.32(+1.75%) |
Aug 23, 2024 | 73.97 | 75.99 | 73.19 | 75.59 | 62,265 | +3.26(+4.51%) |
Aug 22, 2024 | 73.85 | 74.45 | 71.87 | 72.33 | 133,348 | -4.07(-5.33%) |
Aug 21, 2024 | 77.23 | 77.73 | 75.79 | 76.40 | 30,179 | +0.19(+0.25%) |
Aug 20, 2024 | 76.60 | 76.90 | 75.69 | 76.21 | 42,451 | -1.82(-2.33%) |
Aug 19, 2024 | 76.14 | 79.10 | 76.14 | 78.03 | 88,035 | +3.30(+4.42%) |
Aug 16, 2024 | 75.92 | 75.96 | 74.40 | 74.73 | 23,750 | +0.48(+0.65%) |
Aug 15, 2024 | 74.66 | 75.55 | 73.99 | 74.25 | 44,208 | +0.38(+0.51%) |
Aug 14, 2024 | 73.60 | 74.38 | 73.34 | 73.87 | 64,182 | +0.41(+0.56%) |
Aug 13, 2024 | 71.55 | 73.57 | 71.55 | 73.46 | 63,067 | +2.49(+3.51%) |
Aug 12, 2024 | 71.12 | 71.63 | 70.57 | 70.97 | 72,697 | +1.33(+1.91%) |
Aug 09, 2024 | 68.71 | 70.27 | 67.72 | 69.64 | 71,540 | +3.31(+4.99%) |
Aug 08, 2024 | 64.70 | 66.69 | 64.40 | 66.33 | 49,267 | +2.27(+3.54%) |
Aug 07, 2024 | 64.32 | 64.60 | 63.50 | 64.06 | 33,557 | +2.07(+3.34%) |
Aug 06, 2024 | 60.96 | 63.32 | 60.96 | 61.99 | 62,083 | +2.43(+4.08%) |
Aug 05, 2024 | 56.97 | 59.82 | 56.53 | 59.56 | 88,549 | -1.20(-1.97%) |
Aug 02, 2024 | 61.99 | 61.99 | 60.01 | 60.76 | 48,736 | -0.94(-1.52%) |