Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 75.25 | 75.95 | 75.11 | 75.27 | 876,308 | -0.06(-0.08%) |
Sep 30, 2024 | 74.62 | 75.39 | 74.16 | 75.33 | 1,280,804 | +0.50(+0.67%) |
Sep 27, 2024 | 74.82 | 75.11 | 74.29 | 74.83 | 760,655 | +0.43(+0.58%) |
Sep 26, 2024 | 74.39 | 74.98 | 74.09 | 74.40 | 542,672 | -0.16(-0.21%) |
Sep 25, 2024 | 74.82 | 74.84 | 74.37 | 74.56 | 501,235 | -0.06(-0.08%) |
Sep 24, 2024 | 74.50 | 75.19 | 74.36 | 74.62 | 748,968 | -0.35(-0.47%) |
Sep 23, 2024 | 74.92 | 75.38 | 74.72 | 74.97 | 446,918 | +0.52(+0.70%) |
Sep 20, 2024 | 74.14 | 74.78 | 74.08 | 74.45 | 1,770,802 | +0.32(+0.43%) |
Sep 19, 2024 | 75.69 | 75.80 | 73.54 | 74.13 | 1,160,187 | -1.51(-2.00%) |
Sep 18, 2024 | 76.33 | 76.56 | 75.33 | 75.64 | 622,817 | -0.33(-0.43%) |
Sep 17, 2024 | 76.30 | 76.58 | 75.81 | 75.97 | 946,985 | -0.74(-0.96%) |
Sep 16, 2024 | 77.14 | 77.30 | 76.63 | 76.71 | 920,897 | +0.02(+0.03%) |
Sep 13, 2024 | 76.40 | 76.79 | 75.86 | 76.69 | 784,844 | +0.81(+1.07%) |
Sep 12, 2024 | 75.88 | 76.14 | 75.48 | 75.88 | 452,996 | -0.08(-0.11%) |
Sep 11, 2024 | 75.82 | 76.37 | 75.25 | 75.96 | 685,865 | -0.47(-0.61%) |
Sep 10, 2024 | 76.52 | 77.14 | 75.89 | 76.43 | 1,203,327 | +0.10(+0.13%) |
Sep 09, 2024 | 74.72 | 76.34 | 74.72 | 76.33 | 1,001,746 | +1.29(+1.72%) |
Sep 06, 2024 | 74.80 | 75.09 | 74.49 | 75.04 | 592,566 | +0.14(+0.19%) |
Sep 05, 2024 | 74.96 | 75.55 | 74.63 | 74.90 | 1,050,685 | +0.30(+0.40%) |
Sep 04, 2024 | 73.43 | 74.84 | 73.43 | 74.60 | 1,414,154 | +1.18(+1.61%) |
Sep 03, 2024 | 72.90 | 73.58 | 72.72 | 73.42 | 2,518,400 | +0.41(+0.56%) |
Aug 30, 2024 | 72.87 | 73.53 | 72.46 | 73.01 | 1,440,952 | +0.15(+0.21%) |
Aug 29, 2024 | 73.18 | 73.26 | 72.75 | 72.86 | 419,967 | -0.48(-0.65%) |
Aug 28, 2024 | 72.67 | 73.39 | 72.50 | 73.34 | 777,968 | +0.64(+0.88%) |
Aug 27, 2024 | 72.22 | 73.06 | 71.86 | 72.70 | 607,143 | +0.03(+0.04%) |
Aug 26, 2024 | 73.26 | 73.30 | 72.55 | 72.67 | 632,333 | -0.23(-0.32%) |
Aug 23, 2024 | 72.44 | 73.27 | 72.36 | 72.90 | 1,004,851 | +0.46(+0.64%) |
Aug 22, 2024 | 72.81 | 72.81 | 72.14 | 72.44 | 518,597 | -0.31(-0.43%) |
Aug 21, 2024 | 72.41 | 72.78 | 72.05 | 72.75 | 611,715 | +0.58(+0.80%) |
Aug 20, 2024 | 72.40 | 72.50 | 71.88 | 72.17 | 767,844 | -0.13(-0.18%) |
Aug 19, 2024 | 71.54 | 72.42 | 71.54 | 72.30 | 908,261 | +0.92(+1.29%) |
Aug 16, 2024 | 71.80 | 71.92 | 71.08 | 71.38 | 1,093,040 | -0.27(-0.38%) |
Aug 15, 2024 | 71.96 | 72.11 | 71.22 | 71.65 | 1,054,841 | -0.35(-0.49%) |
Aug 14, 2024 | 71.97 | 72.60 | 71.53 | 72.00 | 1,059,168 | +0.16(+0.22%) |
Aug 13, 2024 | 72.30 | 72.30 | 71.60 | 71.84 | 1,520,309 | -0.02(-0.03%) |
Aug 12, 2024 | 72.02 | 72.29 | 71.12 | 71.86 | 698,173 | -0.24(-0.33%) |
Aug 09, 2024 | 71.85 | 72.11 | 71.29 | 72.10 | 618,334 | +0.52(+0.73%) |
Aug 08, 2024 | 71.53 | 72.15 | 71.07 | 71.58 | 910,872 | -0.18(-0.25%) |
Aug 07, 2024 | 72.24 | 72.69 | 71.41 | 71.76 | 1,150,411 | -0.48(-0.66%) |
Aug 06, 2024 | 70.98 | 73.20 | 70.68 | 72.24 | 2,190,627 | +1.17(+1.65%) |
Aug 05, 2024 | 69.31 | 72.22 | 69.02 | 71.07 | 2,650,123 | -0.40(-0.56%) |
Aug 02, 2024 | 70.84 | 72.03 | 70.50 | 71.47 | 1,615,144 | +0.68(+0.96%) |