Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 70.86 | 70.88 | 69.22 | 70.04 | 94,736 | -0.43(-0.61%) |
Sep 30, 2024 | 70.83 | 71.06 | 70.02 | 70.47 | 77,888 | -1.11(-1.55%) |
Sep 27, 2024 | 72.48 | 72.88 | 71.26 | 71.58 | 104,252 | -0.46(-0.64%) |
Sep 26, 2024 | 73.33 | 73.33 | 71.64 | 72.04 | 145,051 | -0.84(-1.15%) |
Sep 25, 2024 | 73.35 | 73.44 | 72.23 | 72.88 | 145,144 | -0.56(-0.76%) |
Sep 24, 2024 | 73.57 | 73.98 | 73.37 | 73.44 | 50,204 | -0.34(-0.46%) |
Sep 23, 2024 | 73.69 | 74.29 | 73.47 | 73.78 | 83,055 | +0.61(+0.83%) |
Sep 20, 2024 | 74.00 | 74.44 | 73.11 | 73.17 | 298,513 | -1.02(-1.37%) |
Sep 19, 2024 | 75.23 | 75.23 | 73.62 | 74.19 | 73,578 | -0.13(-0.17%) |
Sep 18, 2024 | 74.26 | 75.33 | 73.35 | 74.32 | 260,679 | +0.39(+0.53%) |
Sep 17, 2024 | 74.01 | 74.58 | 73.72 | 73.93 | 98,464 | +0.10(+0.14%) |
Sep 16, 2024 | 75.91 | 75.91 | 73.81 | 73.83 | 89,359 | -1.67(-2.21%) |
Sep 13, 2024 | 74.06 | 75.78 | 73.55 | 75.50 | 101,219 | +2.02(+2.75%) |
Sep 12, 2024 | 72.47 | 73.66 | 72.47 | 73.48 | 76,835 | +0.91(+1.25%) |
Sep 11, 2024 | 73.25 | 73.25 | 72.16 | 72.57 | 174,120 | -1.17(-1.59%) |
Sep 10, 2024 | 73.90 | 74.37 | 72.65 | 73.74 | 195,606 | -0.38(-0.51%) |
Sep 09, 2024 | 73.86 | 74.20 | 73.59 | 74.12 | 97,100 | -0.09(-0.12%) |
Sep 06, 2024 | 75.74 | 75.74 | 73.75 | 74.21 | 70,516 | -1.09(-1.45%) |
Sep 05, 2024 | 75.73 | 76.16 | 74.65 | 75.30 | 68,142 | +0.30(+0.40%) |
Sep 04, 2024 | 74.43 | 75.23 | 74.35 | 75.00 | 77,876 | -0.34(-0.45%) |
Sep 03, 2024 | 74.24 | 75.36 | 74.24 | 75.34 | 146,049 | +0.54(+0.72%) |
Aug 30, 2024 | 75.18 | 75.57 | 74.55 | 74.80 | 157,376 | -0.18(-0.24%) |
Aug 29, 2024 | 74.54 | 75.25 | 74.06 | 74.98 | 76,014 | +0.47(+0.63%) |
Aug 28, 2024 | 74.15 | 75.19 | 74.09 | 74.51 | 62,904 | +0.04(+0.05%) |
Aug 27, 2024 | 74.57 | 74.89 | 73.47 | 74.47 | 120,255 | -0.09(-0.12%) |
Aug 26, 2024 | 74.95 | 75.21 | 73.84 | 74.56 | 217,662 | +0.38(+0.51%) |
Aug 23, 2024 | 74.08 | 75.19 | 73.34 | 74.18 | 341,423 | +0.88(+1.20%) |
Aug 22, 2024 | 73.99 | 74.15 | 73.21 | 73.30 | 118,479 | -0.85(-1.15%) |
Aug 21, 2024 | 74.09 | 74.40 | 73.29 | 74.15 | 183,654 | -0.08(-0.11%) |
Aug 20, 2024 | 74.91 | 74.99 | 74.08 | 74.23 | 136,735 | -0.80(-1.07%) |
Aug 19, 2024 | 74.03 | 75.03 | 73.54 | 75.03 | 147,441 | +0.45(+0.60%) |
Aug 16, 2024 | 73.68 | 74.98 | 73.21 | 74.58 | 219,726 | +0.77(+1.04%) |
Aug 15, 2024 | 75.05 | 75.15 | 73.10 | 73.81 | 461,504 | -0.32(-0.43%) |
Aug 14, 2024 | 73.37 | 74.47 | 73.04 | 74.13 | 203,968 | +1.22(+1.67%) |
Aug 13, 2024 | 72.22 | 72.92 | 72.00 | 72.91 | 213,768 | +1.24(+1.73%) |
Aug 12, 2024 | 71.55 | 72.37 | 71.10 | 71.67 | 336,012 | +0.57(+0.80%) |
Aug 09, 2024 | 71.37 | 71.80 | 70.89 | 71.10 | 148,840 | -0.08(-0.11%) |
Aug 08, 2024 | 71.12 | 71.59 | 70.24 | 71.18 | 129,017 | +0.56(+0.79%) |
Aug 07, 2024 | 70.74 | 71.06 | 70.30 | 70.62 | 111,403 | +0.59(+0.84%) |
Aug 06, 2024 | 67.88 | 70.32 | 67.88 | 70.03 | 70,048 | +1.91(+2.80%) |
Aug 05, 2024 | 69.18 | 69.44 | 67.92 | 68.12 | 81,752 | -2.32(-3.29%) |
Aug 02, 2024 | 69.55 | 70.98 | 69.55 | 70.44 | 63,383 | -0.08(-0.11%) |