Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 77.38 | 77.44 | 75.64 | 77.28 | 110,147 | +0.03(+0.04%) |
Sep 30, 2024 | 77.36 | 77.99 | 76.10 | 77.25 | 80,199 | -0.96(-1.23%) |
Sep 27, 2024 | 78.72 | 79.40 | 77.61 | 78.21 | 78,296 | +0.43(+0.55%) |
Sep 26, 2024 | 77.01 | 77.97 | 76.42 | 77.78 | 90,896 | +1.87(+2.46%) |
Sep 25, 2024 | 76.67 | 76.67 | 75.61 | 75.91 | 96,208 | -0.59(-0.77%) |
Sep 24, 2024 | 76.03 | 76.92 | 76.03 | 76.50 | 78,518 | +0.99(+1.31%) |
Sep 23, 2024 | 76.18 | 76.52 | 75.01 | 75.51 | 74,689 | -0.35(-0.46%) |
Sep 20, 2024 | 76.74 | 77.03 | 75.28 | 75.86 | 350,744 | -1.65(-2.13%) |
Sep 19, 2024 | 78.34 | 78.34 | 76.42 | 77.51 | 79,129 | +0.98(+1.28%) |
Sep 18, 2024 | 75.24 | 78.70 | 75.23 | 76.53 | 116,239 | +0.92(+1.22%) |
Sep 17, 2024 | 75.36 | 76.71 | 74.52 | 75.61 | 97,382 | +1.04(+1.39%) |
Sep 16, 2024 | 74.53 | 75.24 | 73.78 | 74.57 | 65,250 | +0.76(+1.03%) |
Sep 13, 2024 | 73.20 | 74.06 | 72.85 | 73.81 | 119,605 | +1.38(+1.91%) |
Sep 12, 2024 | 71.75 | 72.77 | 71.00 | 72.43 | 81,207 | +0.66(+0.92%) |
Sep 11, 2024 | 71.34 | 72.07 | 69.78 | 71.77 | 132,393 | -0.16(-0.22%) |
Sep 10, 2024 | 72.06 | 72.06 | 70.68 | 71.93 | 69,501 | +0.34(+0.47%) |
Sep 09, 2024 | 71.87 | 72.60 | 71.03 | 71.59 | 90,270 | -0.65(-0.90%) |
Sep 06, 2024 | 72.91 | 73.57 | 71.95 | 72.24 | 61,713 | -0.85(-1.16%) |
Sep 05, 2024 | 74.98 | 74.98 | 72.77 | 73.09 | 160,448 | -1.11(-1.50%) |
Sep 04, 2024 | 74.85 | 75.55 | 73.92 | 74.20 | 194,187 | -1.06(-1.41%) |
Sep 03, 2024 | 76.59 | 76.70 | 74.93 | 75.26 | 198,323 | -2.37(-3.05%) |
Aug 30, 2024 | 77.93 | 78.18 | 76.36 | 77.63 | 113,936 | -0.86(-1.10%) |
Aug 29, 2024 | 78.15 | 79.43 | 76.03 | 78.49 | 123,915 | +1.16(+1.50%) |
Aug 28, 2024 | 77.06 | 78.00 | 76.73 | 77.33 | 246,689 | -0.17(-0.22%) |
Aug 27, 2024 | 77.60 | 77.77 | 76.80 | 77.50 | 90,912 | -0.28(-0.36%) |
Aug 26, 2024 | 77.84 | 78.81 | 77.75 | 77.78 | 100,952 | +0.79(+1.03%) |
Aug 23, 2024 | 75.87 | 77.93 | 75.58 | 76.99 | 153,083 | +1.80(+2.39%) |
Aug 22, 2024 | 75.26 | 75.83 | 74.92 | 75.19 | 205,927 | -0.40(-0.53%) |
Aug 21, 2024 | 75.91 | 76.14 | 75.08 | 75.59 | 70,849 | +0.33(+0.44%) |
Aug 20, 2024 | 75.38 | 75.69 | 74.61 | 75.26 | 160,035 | -0.48(-0.63%) |
Aug 19, 2024 | 75.70 | 76.04 | 75.24 | 75.74 | 88,045 | +0.27(+0.36%) |
Aug 16, 2024 | 74.27 | 75.47 | 73.62 | 75.47 | 124,083 | +1.10(+1.48%) |
Aug 15, 2024 | 73.23 | 75.42 | 72.30 | 74.37 | 151,614 | +2.95(+4.13%) |
Aug 14, 2024 | 71.60 | 72.25 | 70.54 | 71.42 | 176,447 | +0.18(+0.25%) |
Aug 13, 2024 | 71.42 | 72.17 | 70.58 | 71.24 | 140,967 | +0.60(+0.85%) |
Aug 12, 2024 | 71.78 | 71.78 | 70.44 | 70.64 | 97,232 | -1.15(-1.60%) |
Aug 09, 2024 | 73.81 | 73.81 | 71.68 | 71.79 | 103,860 | -2.33(-3.14%) |
Aug 08, 2024 | 73.10 | 74.55 | 72.43 | 74.12 | 117,412 | +1.56(+2.15%) |
Aug 07, 2024 | 74.50 | 74.70 | 72.04 | 72.56 | 123,381 | -0.71(-0.97%) |
Aug 06, 2024 | 72.75 | 73.70 | 72.00 | 73.27 | 237,580 | +0.27(+0.37%) |
Aug 05, 2024 | 75.10 | 75.10 | 72.67 | 73.00 | 181,059 | -5.06(-6.48%) |
Aug 02, 2024 | 77.23 | 79.90 | 76.50 | 78.06 | 267,514 | -2.09(-2.61%) |