Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 74.86 | 75.08 | 73.46 | 73.88 | 1,508,249 | -0.58(-0.78%) |
Sep 30, 2024 | 73.60 | 74.56 | 73.47 | 74.46 | 3,073,300 | +0.49(+0.66%) |
Sep 27, 2024 | 74.77 | 74.77 | 73.83 | 73.97 | 2,952,446 | -0.34(-0.46%) |
Sep 26, 2024 | 75.13 | 75.17 | 74.15 | 74.31 | 1,360,075 | -0.88(-1.17%) |
Sep 25, 2024 | 75.48 | 75.82 | 74.91 | 75.19 | 1,482,713 | -0.09(-0.12%) |
Sep 24, 2024 | 75.35 | 76.11 | 75.26 | 75.28 | 1,620,317 | -2.16(-2.79%) |
Sep 23, 2024 | 76.91 | 77.75 | 76.91 | 77.44 | 1,561,496 | +0.86(+1.12%) |
Sep 20, 2024 | 77.01 | 77.16 | 76.28 | 76.58 | 4,481,160 | -0.48(-0.62%) |
Sep 19, 2024 | 77.66 | 77.66 | 76.50 | 77.06 | 1,558,341 | -0.02(-0.03%) |
Sep 18, 2024 | 77.65 | 78.37 | 76.99 | 77.08 | 2,019,297 | -0.26(-0.34%) |
Sep 17, 2024 | 77.76 | 78.26 | 77.06 | 77.34 | 1,543,853 | -0.43(-0.55%) |
Sep 16, 2024 | 78.68 | 78.83 | 77.73 | 77.77 | 1,457,730 | -0.31(-0.40%) |
Sep 13, 2024 | 77.53 | 78.11 | 77.24 | 78.08 | 1,015,618 | +0.70(+0.90%) |
Sep 12, 2024 | 76.71 | 77.45 | 76.16 | 77.38 | 1,162,218 | +0.65(+0.85%) |
Sep 11, 2024 | 76.17 | 76.79 | 75.27 | 76.73 | 1,195,522 | -0.15(-0.20%) |
Sep 10, 2024 | 76.27 | 76.94 | 75.33 | 76.88 | 1,309,313 | +1.78(+2.37%) |
Sep 09, 2024 | 74.56 | 75.29 | 73.84 | 75.10 | 1,698,900 | +0.76(+1.02%) |
Sep 06, 2024 | 75.12 | 75.22 | 73.76 | 74.34 | 2,268,886 | -1.06(-1.41%) |
Sep 05, 2024 | 76.22 | 76.31 | 74.77 | 75.40 | 1,502,024 | -0.08(-0.11%) |
Sep 04, 2024 | 75.58 | 76.75 | 74.98 | 75.48 | 2,129,645 | -0.18(-0.24%) |
Sep 03, 2024 | 74.55 | 75.92 | 74.49 | 75.66 | 1,539,098 | +0.78(+1.04%) |
Aug 30, 2024 | 74.50 | 75.11 | 73.86 | 74.88 | 2,030,145 | +0.84(+1.13%) |
Aug 29, 2024 | 74.05 | 74.46 | 73.82 | 74.04 | 1,264,084 | -0.15(-0.20%) |
Aug 28, 2024 | 73.51 | 74.38 | 73.39 | 74.19 | 1,399,362 | +0.75(+1.02%) |
Aug 27, 2024 | 72.56 | 73.73 | 72.23 | 73.44 | 1,306,815 | +0.51(+0.70%) |
Aug 26, 2024 | 73.19 | 73.71 | 72.76 | 72.93 | 1,710,049 | -0.70(-0.95%) |
Aug 23, 2024 | 72.80 | 73.83 | 72.54 | 73.63 | 1,099,263 | +1.04(+1.43%) |
Aug 22, 2024 | 72.41 | 72.61 | 71.93 | 72.59 | 1,101,904 | +0.28(+0.39%) |
Aug 21, 2024 | 72.00 | 72.39 | 71.61 | 72.31 | 1,529,875 | +0.33(+0.46%) |
Aug 20, 2024 | 71.59 | 71.98 | 71.34 | 71.98 | 875,053 | +0.39(+0.54%) |
Aug 19, 2024 | 71.53 | 71.97 | 71.25 | 71.59 | 770,155 | +0.18(+0.25%) |
Aug 16, 2024 | 71.30 | 71.47 | 70.70 | 71.41 | 1,442,953 | +0.17(+0.24%) |
Aug 15, 2024 | 71.20 | 71.60 | 70.62 | 71.24 | 1,536,831 | +0.05(+0.07%) |
Aug 14, 2024 | 71.24 | 71.75 | 70.86 | 71.19 | 1,515,296 | +0.04(+0.06%) |
Aug 13, 2024 | 71.58 | 71.58 | 70.75 | 71.15 | 1,064,496 | +0.30(+0.42%) |
Aug 12, 2024 | 70.89 | 71.19 | 70.32 | 70.85 | 1,186,694 | -0.50(-0.70%) |
Aug 09, 2024 | 70.65 | 71.47 | 70.21 | 71.35 | 1,206,121 | +0.96(+1.36%) |
Aug 08, 2024 | 70.00 | 70.50 | 69.26 | 70.39 | 2,443,173 | +0.35(+0.50%) |
Aug 07, 2024 | 71.75 | 72.13 | 69.95 | 70.04 | 2,253,804 | -1.38(-1.93%) |
Aug 06, 2024 | 69.18 | 71.86 | 69.10 | 71.42 | 2,710,097 | +2.25(+3.25%) |
Aug 05, 2024 | 69.49 | 70.67 | 68.87 | 69.17 | 4,061,444 | -1.05(-1.50%) |
Aug 02, 2024 | 70.55 | 72.33 | 69.62 | 70.22 | 3,209,799 | -0.45(-0.64%) |