Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 74.12 | 74.31 | 74.12 | 74.27 | 3,651 | -0.21(-0.29%) |
Oct 01, 2024 | 74.40 | 74.59 | 74.11 | 74.48 | 2,312 | -0.52(-0.69%) |
Sep 30, 2024 | 75.33 | 75.33 | 74.78 | 75.00 | 18,056 | +0.05(+0.07%) |
Sep 27, 2024 | 75.42 | 75.42 | 74.94 | 74.94 | 7,048 | -0.60(-0.79%) |
Sep 26, 2024 | 75.22 | 75.54 | 75.19 | 75.54 | 8,626 | +1.50(+2.03%) |
Sep 25, 2024 | 74.52 | 74.52 | 74.04 | 74.04 | 4,182 | -0.39(-0.52%) |
Sep 24, 2024 | 74.34 | 74.42 | 74.34 | 74.42 | 1,584 | +0.33(+0.45%) |
Sep 23, 2024 | 73.89 | 74.09 | 73.89 | 74.09 | 2,226 | +0.32(+0.43%) |
Sep 20, 2024 | 74.03 | 74.03 | 73.65 | 73.78 | 11,035 | -0.94(-1.25%) |
Sep 19, 2024 | 74.61 | 74.86 | 74.23 | 74.71 | 4,523 | +1.32(+1.80%) |
Sep 18, 2024 | 73.34 | 73.98 | 73.28 | 73.39 | 6,001 | -0.10(-0.14%) |
Sep 17, 2024 | 73.74 | 73.78 | 73.39 | 73.50 | 4,683 | -0.35(-0.48%) |
Sep 16, 2024 | 73.36 | 73.85 | 73.36 | 73.85 | 4,496 | +0.59(+0.81%) |
Sep 13, 2024 | 73.28 | 73.47 | 73.15 | 73.26 | 4,240 | +0.33(+0.45%) |
Sep 12, 2024 | 72.22 | 72.96 | 72.22 | 72.93 | 39,010 | +0.54(+0.75%) |
Sep 11, 2024 | 71.82 | 72.38 | 71.78 | 72.38 | 2,268 | +0.46(+0.63%) |
Sep 10, 2024 | 72.03 | 72.03 | 71.60 | 71.93 | 6,320 | -0.30(-0.42%) |
Sep 09, 2024 | 72.06 | 72.52 | 72.06 | 72.23 | 5,445 | +0.74(+1.04%) |
Sep 06, 2024 | 71.97 | 71.97 | 71.49 | 71.49 | 2,256 | -1.42(-1.95%) |
Sep 05, 2024 | 73.06 | 73.15 | 72.74 | 72.91 | 6,580 | +0.07(+0.10%) |
Sep 04, 2024 | 72.90 | 72.98 | 72.70 | 72.83 | 7,016 | -0.05(-0.07%) |
Sep 03, 2024 | 73.31 | 73.31 | 72.82 | 72.88 | 8,273 | -1.39(-1.87%) |
Aug 30, 2024 | 74.27 | 74.32 | 73.90 | 74.28 | 2,851 | +0.29(+0.40%) |
Aug 29, 2024 | 74.18 | 74.40 | 73.89 | 73.98 | 5,073 | +0.09(+0.12%) |
Aug 28, 2024 | 74.15 | 74.16 | 73.61 | 73.90 | 4,338 | -0.50(-0.67%) |
Aug 27, 2024 | 74.22 | 74.45 | 74.14 | 74.39 | 3,766 | +0.42(+0.57%) |
Aug 26, 2024 | 74.12 | 74.12 | 73.97 | 73.97 | 1,556 | -0.34(-0.46%) |
Aug 23, 2024 | 73.40 | 74.31 | 73.40 | 74.31 | 124,411 | +1.48(+2.04%) |
Aug 22, 2024 | 73.30 | 73.30 | 72.83 | 72.83 | 5,470 | -0.49(-0.67%) |
Aug 21, 2024 | 73.06 | 73.44 | 73.00 | 73.32 | 43,512 | +0.63(+0.86%) |
Aug 20, 2024 | 72.71 | 72.78 | 72.55 | 72.69 | 5,306 | -0.23(-0.31%) |
Aug 19, 2024 | 72.49 | 72.98 | 72.49 | 72.92 | 32,233 | +0.95(+1.31%) |
Aug 16, 2024 | 71.71 | 72.02 | 71.71 | 71.97 | 3,274 | +0.35(+0.50%) |
Aug 15, 2024 | 71.47 | 71.75 | 71.44 | 71.62 | 7,113 | +0.83(+1.17%) |
Aug 14, 2024 | 70.70 | 70.79 | 70.51 | 70.79 | 4,695 | +0.27(+0.39%) |
Aug 13, 2024 | 69.82 | 70.52 | 69.82 | 70.51 | 6,208 | +1.12(+1.61%) |
Aug 12, 2024 | 69.45 | 69.50 | 69.22 | 69.40 | 32,917 | +0.06(+0.09%) |
Aug 09, 2024 | 68.94 | 69.33 | 68.94 | 69.33 | 10,247 | +0.31(+0.44%) |
Aug 08, 2024 | 68.70 | 69.15 | 68.34 | 69.03 | 13,758 | +1.12(+1.64%) |
Aug 07, 2024 | 68.94 | 69.06 | 67.91 | 67.91 | 10,162 | +0.11(+0.16%) |
Aug 06, 2024 | 66.99 | 68.04 | 66.99 | 67.80 | 9,182 | +0.14(+0.21%) |
Aug 05, 2024 | 66.71 | 67.73 | 66.71 | 67.66 | 13,041 | -1.63(-2.35%) |
Aug 02, 2024 | 69.20 | 69.29 | 68.87 | 69.29 | 26,854 | -1.11(-1.57%) |