Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 71.67 | 71.97 | 70.00 | 70.17 | 1,269,076 | -1.17(-1.64%) |
Sep 30, 2024 | 70.75 | 71.40 | 70.33 | 71.34 | 1,257,006 | +0.58(+0.82%) |
Sep 27, 2024 | 71.12 | 71.15 | 70.27 | 70.76 | 1,250,080 | -0.24(-0.34%) |
Sep 26, 2024 | 71.74 | 72.39 | 70.81 | 71.00 | 1,428,646 | -0.96(-1.33%) |
Sep 25, 2024 | 73.11 | 73.11 | 71.72 | 71.96 | 1,160,518 | -0.97(-1.33%) |
Sep 24, 2024 | 72.12 | 73.43 | 72.09 | 72.93 | 1,491,200 | -0.20(-0.27%) |
Sep 23, 2024 | 72.80 | 73.87 | 72.31 | 73.13 | 1,392,713 | +1.32(+1.84%) |
Sep 20, 2024 | 73.35 | 73.49 | 71.52 | 71.81 | 3,010,984 | -1.76(-2.39%) |
Sep 19, 2024 | 75.11 | 75.11 | 73.49 | 73.57 | 1,374,548 | +0.08(+0.11%) |
Sep 18, 2024 | 73.87 | 75.08 | 73.44 | 73.49 | 729,606 | -0.96(-1.29%) |
Sep 17, 2024 | 75.24 | 75.69 | 74.38 | 74.45 | 905,039 | -0.86(-1.14%) |
Sep 16, 2024 | 76.48 | 76.60 | 75.23 | 75.31 | 817,176 | -0.94(-1.23%) |
Sep 13, 2024 | 75.61 | 76.47 | 75.45 | 76.25 | 757,011 | +1.02(+1.36%) |
Sep 12, 2024 | 74.73 | 75.34 | 74.06 | 75.23 | 958,577 | +0.39(+0.52%) |
Sep 11, 2024 | 74.59 | 74.93 | 73.82 | 74.84 | 871,285 | -0.46(-0.61%) |
Sep 10, 2024 | 74.47 | 75.39 | 74.35 | 75.30 | 611,117 | +1.10(+1.48%) |
Sep 09, 2024 | 73.75 | 74.61 | 73.34 | 74.20 | 857,308 | +0.33(+0.45%) |
Sep 06, 2024 | 72.30 | 74.16 | 72.30 | 73.87 | 1,526,278 | +1.54(+2.13%) |
Sep 05, 2024 | 73.24 | 73.59 | 72.30 | 72.33 | 1,325,274 | -0.29(-0.40%) |
Sep 04, 2024 | 71.99 | 73.12 | 71.89 | 72.62 | 926,667 | +0.80(+1.11%) |
Sep 03, 2024 | 72.50 | 72.71 | 71.36 | 71.82 | 1,075,347 | -0.89(-1.22%) |
Aug 30, 2024 | 72.32 | 72.89 | 71.74 | 72.71 | 927,143 | +0.78(+1.08%) |
Aug 29, 2024 | 71.16 | 72.18 | 70.91 | 71.93 | 912,890 | +0.59(+0.83%) |
Aug 28, 2024 | 70.45 | 71.47 | 70.45 | 71.34 | 718,508 | +0.95(+1.35%) |
Aug 27, 2024 | 69.83 | 70.56 | 69.61 | 70.39 | 729,392 | +0.21(+0.30%) |
Aug 26, 2024 | 70.80 | 70.86 | 70.10 | 70.18 | 626,529 | -0.18(-0.26%) |
Aug 23, 2024 | 70.36 | 71.06 | 69.94 | 70.36 | 667,057 | +0.13(+0.19%) |
Aug 22, 2024 | 71.15 | 71.39 | 70.08 | 70.23 | 1,051,960 | -0.87(-1.22%) |
Aug 21, 2024 | 70.86 | 71.14 | 70.64 | 71.10 | 841,149 | +0.30(+0.42%) |
Aug 20, 2024 | 70.98 | 71.17 | 70.28 | 70.80 | 630,708 | -0.05(-0.07%) |
Aug 19, 2024 | 70.43 | 71.12 | 70.37 | 70.85 | 727,440 | +0.46(+0.65%) |
Aug 16, 2024 | 70.34 | 70.61 | 69.59 | 70.39 | 754,379 | +0.06(+0.09%) |
Aug 15, 2024 | 71.29 | 71.56 | 70.02 | 70.33 | 1,245,197 | -1.12(-1.57%) |
Aug 14, 2024 | 71.38 | 71.98 | 71.00 | 71.45 | 681,199 | +0.08(+0.11%) |
Aug 13, 2024 | 71.82 | 71.92 | 71.11 | 71.37 | 818,382 | +0.23(+0.32%) |
Aug 12, 2024 | 71.65 | 71.80 | 70.69 | 71.14 | 444,682 | -0.71(-0.99%) |
Aug 09, 2024 | 71.43 | 71.98 | 71.11 | 71.85 | 1,333,684 | +0.79(+1.11%) |
Aug 08, 2024 | 70.37 | 71.49 | 70.23 | 71.06 | 920,602 | +0.36(+0.51%) |
Aug 07, 2024 | 70.87 | 71.78 | 70.37 | 70.70 | 904,414 | -0.37(-0.52%) |
Aug 06, 2024 | 70.61 | 72.36 | 70.24 | 71.07 | 1,246,691 | +0.40(+0.57%) |
Aug 05, 2024 | 71.54 | 73.11 | 70.65 | 70.67 | 1,921,338 | -1.85(-2.55%) |
Aug 02, 2024 | 70.66 | 73.28 | 70.05 | 72.52 | 1,896,616 | +2.12(+3.01%) |