Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 72.86 | 72.97 | 71.94 | 72.39 | 154,541 | -0.58(-0.79%) |
Sep 30, 2024 | 72.74 | 72.98 | 72.25 | 72.97 | 219,395 | +0.06(+0.08%) |
Sep 27, 2024 | 72.99 | 73.26 | 72.69 | 72.91 | 76,022 | +0.18(+0.25%) |
Sep 26, 2024 | 72.78 | 72.86 | 72.39 | 72.73 | 76,698 | +0.65(+0.90%) |
Sep 25, 2024 | 72.60 | 72.60 | 72.01 | 72.08 | 122,956 | -0.67(-0.92%) |
Sep 24, 2024 | 72.72 | 72.75 | 72.45 | 72.75 | 94,475 | +0.17(+0.23%) |
Sep 23, 2024 | 72.34 | 72.59 | 72.29 | 72.58 | 62,171 | +0.46(+0.64%) |
Sep 20, 2024 | 72.19 | 72.19 | 71.72 | 72.12 | 81,959 | -0.27(-0.37%) |
Sep 19, 2024 | 72.66 | 72.66 | 72.06 | 72.39 | 81,538 | +1.18(+1.66%) |
Sep 18, 2024 | 71.52 | 72.20 | 71.13 | 71.21 | 75,593 | -0.23(-0.32%) |
Sep 17, 2024 | 71.55 | 71.82 | 71.15 | 71.44 | 117,466 | +0.15(+0.21%) |
Sep 16, 2024 | 71.03 | 71.35 | 70.90 | 71.29 | 50,257 | +0.50(+0.71%) |
Sep 13, 2024 | 70.40 | 71.06 | 70.40 | 70.79 | 62,646 | +0.60(+0.85%) |
Sep 12, 2024 | 69.73 | 70.24 | 69.38 | 70.19 | 50,142 | +0.57(+0.82%) |
Sep 11, 2024 | 68.99 | 69.72 | 67.93 | 69.62 | 67,636 | +0.49(+0.71%) |
Sep 10, 2024 | 69.11 | 69.18 | 68.46 | 69.13 | 94,258 | +0.16(+0.23%) |
Sep 09, 2024 | 68.58 | 69.31 | 68.58 | 68.97 | 76,076 | +0.79(+1.16%) |
Sep 06, 2024 | 69.05 | 69.45 | 67.95 | 68.18 | 56,093 | -0.85(-1.23%) |
Sep 05, 2024 | 69.34 | 69.34 | 68.58 | 69.03 | 97,270 | -0.33(-0.48%) |
Sep 04, 2024 | 69.36 | 69.79 | 69.14 | 69.36 | 86,395 | -0.24(-0.34%) |
Sep 03, 2024 | 70.63 | 70.81 | 69.39 | 69.60 | 86,575 | -1.49(-2.10%) |
Aug 30, 2024 | 70.94 | 71.09 | 70.22 | 71.09 | 51,635 | +0.57(+0.81%) |
Aug 29, 2024 | 70.48 | 71.16 | 70.34 | 70.52 | 69,706 | +0.31(+0.44%) |
Aug 28, 2024 | 70.49 | 70.58 | 69.79 | 70.21 | 100,713 | -0.49(-0.69%) |
Aug 27, 2024 | 70.34 | 70.70 | 70.25 | 70.70 | 72,604 | +0.10(+0.14%) |
Aug 26, 2024 | 71.06 | 71.25 | 70.55 | 70.60 | 67,739 | -0.36(-0.51%) |
Aug 23, 2024 | 70.52 | 71.01 | 70.29 | 70.96 | 57,379 | +1.08(+1.55%) |
Aug 22, 2024 | 70.43 | 70.57 | 69.83 | 69.88 | 63,990 | -0.42(-0.60%) |
Aug 21, 2024 | 69.86 | 70.35 | 69.80 | 70.30 | 100,177 | +0.68(+0.98%) |
Aug 20, 2024 | 69.85 | 70.05 | 69.38 | 69.62 | 68,770 | -0.35(-0.50%) |
Aug 19, 2024 | 69.50 | 69.97 | 69.40 | 69.97 | 55,257 | +0.57(+0.82%) |
Aug 16, 2024 | 69.11 | 69.46 | 69.07 | 69.40 | 49,351 | +0.16(+0.23%) |
Aug 15, 2024 | 68.93 | 69.37 | 68.91 | 69.24 | 143,565 | +1.05(+1.54%) |
Aug 14, 2024 | 68.11 | 68.29 | 67.86 | 68.19 | 83,071 | +0.24(+0.35%) |
Aug 13, 2024 | 67.34 | 68.06 | 67.15 | 67.95 | 234,430 | +1.02(+1.52%) |
Aug 12, 2024 | 67.30 | 67.34 | 66.81 | 66.93 | 75,334 | -0.26(-0.39%) |
Aug 09, 2024 | 67.10 | 67.37 | 66.67 | 67.19 | 47,013 | +0.05(+0.07%) |
Aug 08, 2024 | 65.96 | 67.17 | 65.86 | 67.14 | 84,163 | +1.70(+2.60%) |
Aug 07, 2024 | 66.74 | 67.17 | 65.43 | 65.44 | 120,697 | -0.58(-0.88%) |
Aug 06, 2024 | 65.49 | 66.88 | 65.31 | 66.02 | 217,175 | +0.87(+1.34%) |
Aug 05, 2024 | 64.19 | 66.05 | 64.17 | 65.15 | 309,252 | -1.58(-2.37%) |
Aug 02, 2024 | 67.32 | 67.32 | 65.97 | 66.73 | 170,167 | -1.51(-2.21%) |