Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 73.48 | 74.02 | 71.53 | 73.74 | 468,368 | +0.26(+0.35%) |
Sep 30, 2024 | 76.01 | 76.20 | 73.22 | 73.48 | 400,440 | -3.02(-3.95%) |
Sep 27, 2024 | 76.99 | 77.28 | 75.47 | 76.50 | 221,746 | +0.74(+0.98%) |
Sep 26, 2024 | 74.31 | 76.12 | 73.94 | 75.76 | 326,682 | +2.14(+2.91%) |
Sep 25, 2024 | 75.97 | 75.97 | 73.59 | 73.62 | 310,578 | -2.45(-3.22%) |
Sep 24, 2024 | 76.26 | 77.35 | 75.78 | 76.07 | 301,110 | +0.85(+1.13%) |
Sep 23, 2024 | 74.48 | 75.44 | 74.25 | 75.22 | 252,135 | +0.73(+0.98%) |
Sep 20, 2024 | 74.42 | 74.71 | 73.26 | 74.49 | 805,271 | -0.09(-0.12%) |
Sep 19, 2024 | 73.62 | 76.04 | 72.90 | 74.58 | 630,501 | +2.28(+3.15%) |
Sep 18, 2024 | 72.54 | 73.99 | 71.72 | 72.30 | 491,703 | -1.62(-2.19%) |
Sep 17, 2024 | 73.26 | 74.68 | 72.48 | 73.92 | 356,690 | +1.97(+2.74%) |
Sep 16, 2024 | 73.61 | 74.00 | 71.86 | 71.95 | 304,235 | -1.34(-1.83%) |
Sep 13, 2024 | 72.28 | 73.71 | 71.70 | 73.29 | 397,762 | +1.91(+2.68%) |
Sep 12, 2024 | 71.23 | 71.41 | 69.48 | 71.38 | 466,526 | +2.17(+3.14%) |
Sep 11, 2024 | 69.20 | 69.62 | 67.28 | 69.21 | 542,748 | -0.23(-0.33%) |
Sep 10, 2024 | 70.35 | 70.36 | 67.72 | 69.44 | 360,235 | -0.92(-1.31%) |
Sep 09, 2024 | 71.56 | 71.93 | 69.96 | 70.36 | 359,762 | -1.32(-1.84%) |
Sep 06, 2024 | 73.47 | 73.78 | 71.57 | 71.68 | 462,100 | -1.43(-1.96%) |
Sep 05, 2024 | 72.72 | 73.55 | 71.23 | 73.11 | 483,142 | +0.69(+0.95%) |
Sep 04, 2024 | 72.82 | 73.62 | 72.16 | 72.42 | 309,522 | -0.82(-1.12%) |
Sep 03, 2024 | 73.00 | 74.41 | 73.00 | 73.24 | 448,859 | -0.76(-1.03%) |
Aug 30, 2024 | 73.98 | 74.42 | 73.03 | 74.00 | 392,180 | +0.52(+0.71%) |
Aug 29, 2024 | 73.80 | 74.33 | 72.50 | 73.48 | 286,513 | +0.38(+0.52%) |
Aug 28, 2024 | 72.30 | 73.72 | 72.30 | 73.10 | 440,912 | +0.27(+0.37%) |
Aug 27, 2024 | 72.51 | 73.47 | 72.05 | 72.83 | 219,345 | -0.38(-0.52%) |
Aug 26, 2024 | 74.79 | 75.36 | 73.17 | 73.21 | 303,454 | -0.82(-1.11%) |
Aug 23, 2024 | 72.78 | 74.49 | 72.24 | 74.03 | 276,650 | +1.82(+2.52%) |
Aug 22, 2024 | 72.39 | 72.95 | 71.92 | 72.21 | 213,706 | -0.19(-0.26%) |
Aug 21, 2024 | 71.35 | 72.63 | 71.05 | 72.40 | 283,942 | +2.10(+2.99%) |
Aug 20, 2024 | 72.45 | 72.75 | 70.25 | 70.30 | 353,413 | -2.58(-3.54%) |
Aug 19, 2024 | 71.23 | 72.96 | 71.20 | 72.88 | 369,090 | +1.69(+2.37%) |
Aug 16, 2024 | 71.37 | 71.73 | 70.75 | 71.19 | 257,351 | -0.56(-0.78%) |
Aug 15, 2024 | 71.77 | 72.56 | 71.07 | 71.75 | 387,917 | +1.72(+2.46%) |
Aug 14, 2024 | 71.12 | 71.25 | 69.55 | 70.03 | 362,954 | -0.71(-1.00%) |
Aug 13, 2024 | 68.97 | 71.08 | 68.36 | 70.74 | 353,061 | +2.23(+3.25%) |
Aug 12, 2024 | 70.15 | 70.15 | 68.34 | 68.51 | 426,582 | -1.11(-1.59%) |
Aug 09, 2024 | 70.88 | 70.88 | 69.05 | 69.62 | 669,291 | -1.29(-1.82%) |
Aug 08, 2024 | 73.19 | 73.27 | 70.43 | 70.91 | 467,928 | -2.15(-2.94%) |
Aug 07, 2024 | 74.78 | 74.78 | 72.55 | 73.06 | 349,683 | -0.65(-0.88%) |
Aug 06, 2024 | 71.78 | 75.23 | 71.60 | 73.71 | 491,474 | +1.72(+2.39%) |
Aug 05, 2024 | 73.18 | 74.17 | 71.44 | 71.99 | 769,905 | -4.67(-6.09%) |
Aug 02, 2024 | 75.76 | 78.64 | 74.11 | 76.66 | 789,311 | -1.22(-1.57%) |