Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 76.27 | 78.61 | 76.23 | 78.32 | 50,167 | +1.68(+2.19%) |
Sep 30, 2024 | 76.00 | 76.93 | 75.72 | 76.64 | 31,946 | +0.43(+0.56%) |
Sep 27, 2024 | 75.16 | 76.33 | 75.16 | 76.21 | 28,154 | +1.52(+2.04%) |
Sep 26, 2024 | 75.29 | 75.91 | 74.45 | 74.69 | 60,717 | -1.82(-2.38%) |
Sep 25, 2024 | 77.71 | 78.00 | 76.36 | 76.51 | 53,136 | -1.43(-1.83%) |
Sep 24, 2024 | 79.12 | 79.12 | 77.94 | 77.94 | 19,270 | -0.34(-0.43%) |
Sep 23, 2024 | 77.31 | 78.63 | 77.31 | 78.28 | 31,628 | +0.45(+0.57%) |
Sep 20, 2024 | 77.59 | 78.10 | 76.97 | 77.83 | 32,850 | -0.22(-0.28%) |
Sep 19, 2024 | 78.41 | 78.79 | 77.66 | 78.05 | 32,582 | +1.06(+1.38%) |
Sep 18, 2024 | 76.78 | 78.02 | 76.67 | 76.99 | 39,335 | +0.06(+0.08%) |
Sep 17, 2024 | 75.81 | 76.97 | 75.81 | 76.92 | 35,602 | +1.16(+1.52%) |
Sep 16, 2024 | 75.48 | 76.00 | 75.27 | 75.77 | 29,262 | +0.87(+1.16%) |
Sep 13, 2024 | 74.79 | 75.41 | 74.67 | 74.90 | 38,296 | +0.47(+0.63%) |
Sep 12, 2024 | 74.16 | 74.66 | 73.60 | 74.43 | 38,939 | +0.49(+0.66%) |
Sep 11, 2024 | 74.64 | 74.64 | 72.86 | 73.94 | 58,497 | -0.62(-0.83%) |
Sep 10, 2024 | 75.57 | 75.67 | 73.91 | 74.56 | 59,740 | -0.95(-1.26%) |
Sep 09, 2024 | 75.79 | 76.21 | 75.48 | 75.51 | 37,473 | -0.02(-0.03%) |
Sep 06, 2024 | 76.85 | 77.31 | 75.27 | 75.53 | 55,900 | -1.15(-1.50%) |
Sep 05, 2024 | 77.59 | 77.66 | 76.68 | 76.68 | 63,821 | -0.46(-0.60%) |
Sep 04, 2024 | 78.36 | 78.94 | 77.00 | 77.14 | 53,862 | -1.11(-1.42%) |
Sep 03, 2024 | 79.20 | 79.20 | 77.78 | 78.25 | 44,382 | -2.06(-2.57%) |
Aug 30, 2024 | 79.51 | 80.34 | 79.50 | 80.31 | 23,381 | +0.17(+0.21%) |
Aug 29, 2024 | 79.57 | 80.41 | 78.95 | 80.14 | 23,775 | +1.08(+1.37%) |
Aug 28, 2024 | 78.98 | 79.38 | 78.61 | 79.06 | 20,849 | -0.40(-0.50%) |
Aug 27, 2024 | 80.06 | 80.08 | 79.29 | 79.46 | 85,495 | -0.60(-0.75%) |
Aug 26, 2024 | 80.49 | 81.01 | 79.77 | 80.06 | 27,661 | +0.42(+0.53%) |
Aug 23, 2024 | 78.83 | 79.74 | 78.76 | 79.64 | 51,170 | +1.23(+1.57%) |
Aug 22, 2024 | 78.39 | 78.79 | 78.26 | 78.41 | 39,191 | +0.08(+0.10%) |
Aug 21, 2024 | 78.82 | 79.06 | 78.13 | 78.33 | 30,016 | +0.14(+0.17%) |
Aug 20, 2024 | 79.96 | 79.96 | 78.18 | 78.19 | 28,349 | -2.02(-2.51%) |
Aug 19, 2024 | 79.79 | 80.73 | 79.77 | 80.21 | 24,926 | +0.60(+0.75%) |
Aug 16, 2024 | 78.97 | 79.69 | 78.97 | 79.61 | 18,729 | +0.02(+0.03%) |
Aug 15, 2024 | 79.04 | 79.80 | 79.04 | 79.59 | 24,556 | +0.98(+1.24%) |
Aug 14, 2024 | 78.33 | 78.84 | 78.09 | 78.61 | 22,195 | +0.45(+0.58%) |
Aug 13, 2024 | 78.35 | 78.41 | 77.83 | 78.16 | 76,558 | -0.95(-1.20%) |
Aug 12, 2024 | 78.82 | 79.31 | 78.69 | 79.11 | 51,239 | +0.73(+0.93%) |
Aug 09, 2024 | 78.33 | 78.70 | 77.65 | 78.38 | 44,256 | -0.03(-0.04%) |
Aug 08, 2024 | 76.97 | 78.48 | 76.97 | 78.41 | 54,041 | +1.88(+2.46%) |
Aug 07, 2024 | 77.66 | 78.07 | 76.47 | 76.53 | 44,666 | +0.19(+0.25%) |
Aug 06, 2024 | 75.66 | 77.09 | 75.64 | 76.34 | 86,276 | +0.90(+1.19%) |
Aug 05, 2024 | 75.13 | 76.06 | 74.31 | 75.44 | 92,999 | -1.78(-2.30%) |
Aug 02, 2024 | 79.37 | 79.37 | 76.52 | 77.22 | 81,794 | -2.95(-3.68%) |