Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 76.01 | 76.44 | 74.98 | 75.65 | 18,744 | -0.77(-1.01%) |
Sep 30, 2024 | 75.72 | 76.48 | 75.02 | 76.42 | 11,366 | +0.36(+0.47%) |
Sep 27, 2024 | 76.09 | 76.88 | 75.87 | 76.06 | 8,091 | +0.41(+0.54%) |
Sep 26, 2024 | 75.28 | 75.81 | 75.08 | 75.65 | 15,401 | +0.86(+1.15%) |
Sep 25, 2024 | 74.74 | 74.99 | 74.66 | 74.79 | 5,578 | -0.98(-1.29%) |
Sep 24, 2024 | 76.20 | 76.40 | 75.35 | 75.77 | 9,707 | -1.38(-1.79%) |
Sep 23, 2024 | 77.80 | 77.80 | 76.95 | 77.15 | 10,882 | +0.12(+0.16%) |
Sep 20, 2024 | 77.12 | 77.14 | 76.47 | 77.03 | 17,823 | -0.55(-0.71%) |
Sep 19, 2024 | 77.64 | 77.84 | 76.78 | 77.58 | 28,517 | +1.78(+2.35%) |
Sep 18, 2024 | 75.71 | 77.25 | 75.57 | 75.80 | 47,426 | -0.40(-0.53%) |
Sep 17, 2024 | 75.91 | 76.72 | 75.74 | 76.20 | 26,503 | +0.76(+1.01%) |
Sep 16, 2024 | 74.28 | 75.51 | 74.28 | 75.44 | 16,590 | +1.72(+2.33%) |
Sep 13, 2024 | 73.37 | 74.05 | 73.37 | 73.72 | 15,347 | +0.48(+0.66%) |
Sep 12, 2024 | 73.09 | 73.36 | 72.57 | 73.24 | 25,532 | +0.36(+0.49%) |
Sep 11, 2024 | 72.73 | 73.15 | 69.98 | 72.88 | 38,216 | -0.66(-0.90%) |
Sep 10, 2024 | 74.59 | 75.08 | 71.90 | 73.54 | 28,694 | -1.48(-1.97%) |
Sep 09, 2024 | 74.14 | 75.94 | 74.14 | 75.02 | 25,970 | +2.03(+2.78%) |
Sep 06, 2024 | 75.23 | 75.90 | 72.78 | 72.99 | 28,250 | -2.37(-3.14%) |
Sep 05, 2024 | 77.34 | 77.61 | 74.63 | 75.36 | 36,199 | -1.55(-2.02%) |
Sep 04, 2024 | 76.95 | 77.79 | 76.27 | 76.91 | 22,744 | +0.13(+0.17%) |
Sep 03, 2024 | 77.36 | 78.20 | 76.22 | 76.78 | 58,043 | -1.12(-1.44%) |
Aug 30, 2024 | 76.96 | 78.08 | 76.34 | 77.90 | 31,534 | +1.34(+1.75%) |
Aug 29, 2024 | 75.92 | 77.03 | 74.80 | 76.56 | 53,948 | +1.37(+1.82%) |
Aug 28, 2024 | 74.49 | 76.03 | 74.36 | 75.19 | 90,848 | +0.42(+0.56%) |
Aug 27, 2024 | 74.00 | 74.89 | 74.00 | 74.77 | 14,356 | +0.59(+0.80%) |
Aug 26, 2024 | 74.18 | 74.87 | 73.87 | 74.18 | 36,413 | +0.51(+0.69%) |
Aug 23, 2024 | 72.67 | 74.00 | 72.55 | 73.67 | 24,025 | +1.48(+2.06%) |
Aug 22, 2024 | 71.79 | 72.36 | 71.75 | 72.19 | 18,455 | +0.56(+0.78%) |
Aug 21, 2024 | 72.00 | 72.00 | 70.94 | 71.63 | 22,512 | -0.16(-0.22%) |
Aug 20, 2024 | 72.27 | 72.28 | 71.72 | 71.79 | 15,525 | -0.54(-0.75%) |
Aug 19, 2024 | 71.51 | 72.34 | 71.51 | 72.33 | 11,991 | +0.75(+1.05%) |
Aug 16, 2024 | 70.54 | 71.58 | 70.54 | 71.58 | 9,829 | +0.86(+1.22%) |
Aug 15, 2024 | 70.78 | 71.35 | 70.24 | 70.72 | 22,083 | +1.29(+1.86%) |
Aug 14, 2024 | 67.90 | 69.52 | 67.90 | 69.43 | 14,673 | +1.68(+2.48%) |
Aug 13, 2024 | 67.37 | 67.75 | 66.50 | 67.75 | 12,677 | +1.21(+1.82%) |
Aug 12, 2024 | 67.54 | 67.78 | 66.33 | 66.54 | 8,661 | -0.66(-0.98%) |
Aug 09, 2024 | 66.69 | 67.43 | 66.69 | 67.20 | 6,377 | +0.55(+0.82%) |
Aug 08, 2024 | 65.27 | 66.89 | 65.27 | 66.65 | 19,380 | +2.13(+3.30%) |
Aug 07, 2024 | 65.96 | 66.89 | 64.52 | 64.52 | 24,618 | +0.14(+0.22%) |
Aug 06, 2024 | 62.96 | 66.01 | 62.96 | 64.38 | 30,071 | +1.66(+2.65%) |
Aug 05, 2024 | 63.50 | 63.79 | 62.22 | 62.72 | 58,024 | -3.70(-5.57%) |
Aug 02, 2024 | 68.42 | 68.42 | 65.62 | 66.42 | 39,504 | -3.48(-4.98%) |