Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 76.01 | 77.71 | 75.91 | 77.00 | 1,620,828 | +0.87(+1.14%) |
Oct 01, 2024 | 77.66 | 77.81 | 75.99 | 76.13 | 1,245,651 | -1.30(-1.68%) |
Sep 30, 2024 | 78.16 | 78.72 | 76.81 | 77.43 | 1,787,186 | -0.72(-0.92%) |
Sep 27, 2024 | 78.05 | 78.86 | 77.61 | 78.15 | 844,575 | +0.52(+0.67%) |
Sep 26, 2024 | 77.26 | 78.09 | 77.26 | 77.63 | 622,925 | +0.56(+0.73%) |
Sep 25, 2024 | 77.40 | 77.40 | 76.56 | 77.07 | 794,157 | -0.38(-0.49%) |
Sep 24, 2024 | 77.06 | 77.59 | 76.33 | 77.45 | 880,320 | +0.33(+0.43%) |
Sep 23, 2024 | 77.95 | 78.18 | 76.71 | 77.12 | 1,078,508 | -0.61(-0.78%) |
Sep 20, 2024 | 78.74 | 79.29 | 76.98 | 77.73 | 1,581,058 | -1.30(-1.64%) |
Sep 19, 2024 | 78.53 | 80.06 | 78.17 | 79.03 | 1,028,064 | +1.64(+2.12%) |
Sep 18, 2024 | 78.55 | 78.61 | 76.98 | 77.39 | 947,903 | -0.82(-1.05%) |
Sep 17, 2024 | 78.35 | 78.66 | 77.68 | 78.21 | 1,013,630 | +0.62(+0.80%) |
Sep 16, 2024 | 75.60 | 78.29 | 75.37 | 77.59 | 1,026,209 | +2.20(+2.92%) |
Sep 13, 2024 | 75.76 | 76.47 | 75.01 | 75.39 | 1,024,518 | +0.09(+0.12%) |
Sep 12, 2024 | 75.38 | 76.05 | 74.87 | 75.30 | 817,374 | +0.03(+0.04%) |
Sep 11, 2024 | 75.54 | 75.98 | 74.50 | 75.27 | 1,675,080 | -0.38(-0.50%) |
Sep 10, 2024 | 75.61 | 76.01 | 74.69 | 75.65 | 1,127,467 | +0.21(+0.28%) |
Sep 09, 2024 | 76.09 | 76.37 | 75.29 | 75.44 | 999,623 | -0.51(-0.67%) |
Sep 06, 2024 | 76.37 | 76.92 | 75.08 | 75.95 | 966,515 | -0.47(-0.62%) |
Sep 05, 2024 | 77.54 | 77.65 | 75.85 | 76.42 | 873,871 | -1.12(-1.44%) |
Sep 04, 2024 | 76.73 | 78.04 | 76.73 | 77.54 | 1,135,894 | +0.52(+0.68%) |
Sep 03, 2024 | 77.73 | 77.98 | 76.80 | 77.02 | 703,873 | -1.03(-1.32%) |
Aug 30, 2024 | 77.95 | 78.16 | 77.28 | 78.05 | 1,217,324 | +0.34(+0.44%) |
Aug 29, 2024 | 77.21 | 78.43 | 76.83 | 77.71 | 849,266 | +0.46(+0.60%) |
Aug 28, 2024 | 77.41 | 77.44 | 76.68 | 77.25 | 785,923 | -0.14(-0.18%) |
Aug 27, 2024 | 77.12 | 77.78 | 76.35 | 77.39 | 814,259 | +0.23(+0.30%) |
Aug 26, 2024 | 78.06 | 78.06 | 77.00 | 77.16 | 1,030,702 | -0.34(-0.44%) |
Aug 23, 2024 | 77.71 | 78.11 | 77.22 | 77.50 | 1,857,870 | +0.00(+0.00%) |
Aug 22, 2024 | 78.43 | 78.85 | 77.25 | 77.50 | 2,130,584 | -0.68(-0.87%) |
Aug 21, 2024 | 78.50 | 78.70 | 77.31 | 78.18 | 3,808,638 | -1.65(-2.07%) |
Aug 20, 2024 | 78.96 | 79.88 | 78.72 | 79.83 | 947,307 | +1.02(+1.29%) |
Aug 19, 2024 | 76.95 | 78.97 | 76.47 | 78.81 | 895,259 | +1.81(+2.35%) |
Aug 16, 2024 | 77.43 | 77.66 | 76.88 | 77.00 | 936,206 | -0.02(-0.03%) |
Aug 15, 2024 | 78.27 | 78.41 | 76.52 | 77.02 | 657,187 | -0.19(-0.25%) |
Aug 14, 2024 | 76.30 | 77.56 | 76.00 | 77.21 | 920,279 | +0.71(+0.93%) |
Aug 13, 2024 | 75.64 | 76.86 | 75.02 | 76.50 | 1,303,464 | +1.11(+1.47%) |
Aug 12, 2024 | 73.69 | 75.44 | 73.25 | 75.39 | 972,324 | +1.64(+2.22%) |
Aug 09, 2024 | 73.65 | 74.36 | 72.69 | 73.75 | 1,972,654 | +0.40(+0.55%) |
Aug 08, 2024 | 75.76 | 77.25 | 72.88 | 73.35 | 3,769,698 | -3.96(-5.12%) |
Aug 07, 2024 | 77.45 | 79.01 | 76.81 | 77.31 | 994,669 | +0.84(+1.10%) |
Aug 06, 2024 | 76.21 | 77.33 | 75.38 | 76.47 | 1,162,965 | +0.91(+1.20%) |
Aug 05, 2024 | 74.62 | 76.01 | 73.44 | 75.56 | 1,187,316 | -1.72(-2.23%) |
Aug 02, 2024 | 77.75 | 77.75 | 75.71 | 77.28 | 1,162,734 | -1.03(-1.32%) |