Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 79.60 | 79.60 | 78.66 | 79.04 | 141,701 | -0.60(-0.75%) |
Sep 30, 2024 | 79.40 | 79.65 | 78.98 | 79.64 | 18,598 | +0.21(+0.26%) |
Sep 27, 2024 | 79.73 | 79.89 | 79.20 | 79.43 | 4,781 | +0.36(+0.46%) |
Sep 26, 2024 | 79.76 | 79.76 | 79.06 | 79.07 | 6,552 | -0.05(-0.06%) |
Sep 25, 2024 | 79.68 | 79.70 | 78.97 | 79.12 | 4,449 | -0.59(-0.74%) |
Sep 24, 2024 | 79.63 | 79.71 | 79.15 | 79.71 | 9,549 | +0.04(+0.05%) |
Sep 23, 2024 | 79.39 | 79.84 | 79.39 | 79.67 | 10,432 | +0.32(+0.40%) |
Sep 20, 2024 | 79.10 | 79.37 | 78.98 | 79.35 | 4,437 | -0.10(-0.13%) |
Sep 19, 2024 | 79.29 | 79.45 | 78.75 | 79.45 | 9,297 | +1.44(+1.85%) |
Sep 18, 2024 | 78.08 | 79.03 | 77.81 | 78.01 | 11,657 | -0.03(-0.04%) |
Sep 17, 2024 | 78.18 | 78.44 | 77.67 | 78.04 | 11,598 | +0.40(+0.52%) |
Sep 16, 2024 | 77.14 | 77.68 | 77.14 | 77.64 | 10,738 | +0.49(+0.64%) |
Sep 13, 2024 | 76.40 | 77.38 | 76.40 | 77.15 | 7,685 | +1.16(+1.53%) |
Sep 12, 2024 | 75.18 | 75.99 | 74.96 | 75.99 | 8,292 | +0.93(+1.24%) |
Sep 11, 2024 | 74.03 | 75.06 | 73.14 | 75.06 | 17,748 | +0.81(+1.09%) |
Sep 10, 2024 | 74.52 | 74.52 | 73.47 | 74.25 | 15,777 | -0.07(-0.09%) |
Sep 09, 2024 | 74.00 | 74.79 | 74.00 | 74.32 | 9,623 | +0.53(+0.72%) |
Sep 06, 2024 | 75.38 | 75.38 | 73.65 | 73.79 | 12,227 | -1.07(-1.43%) |
Sep 05, 2024 | 75.34 | 75.34 | 74.59 | 74.86 | 9,783 | -0.57(-0.76%) |
Sep 04, 2024 | 75.07 | 75.65 | 74.95 | 75.43 | 15,076 | +0.03(+0.04%) |
Sep 03, 2024 | 77.37 | 77.37 | 75.35 | 75.40 | 17,832 | -2.49(-3.20%) |
Aug 30, 2024 | 77.61 | 77.89 | 76.79 | 77.89 | 48,588 | +0.55(+0.71%) |
Aug 29, 2024 | 77.73 | 78.00 | 77.25 | 77.34 | 3,905 | +0.42(+0.55%) |
Aug 28, 2024 | 77.24 | 77.51 | 76.78 | 76.92 | 4,957 | -0.66(-0.85%) |
Aug 27, 2024 | 77.16 | 77.58 | 77.16 | 77.58 | 5,277 | -0.01(-0.01%) |
Aug 26, 2024 | 78.22 | 78.36 | 77.59 | 77.59 | 43,998 | -0.36(-0.46%) |
Aug 23, 2024 | 76.94 | 77.95 | 76.94 | 77.95 | 6,014 | +1.75(+2.29%) |
Aug 22, 2024 | 77.12 | 77.12 | 76.20 | 76.20 | 10,377 | -0.53(-0.69%) |
Aug 21, 2024 | 75.97 | 76.73 | 75.69 | 76.73 | 29,762 | +1.21(+1.60%) |
Aug 20, 2024 | 76.29 | 76.29 | 75.34 | 75.52 | 22,540 | -0.73(-0.96%) |
Aug 19, 2024 | 75.77 | 76.30 | 75.72 | 76.25 | 7,363 | +0.70(+0.93%) |
Aug 16, 2024 | 75.28 | 75.64 | 75.28 | 75.55 | 16,181 | +0.14(+0.19%) |
Aug 15, 2024 | 75.16 | 75.59 | 75.16 | 75.41 | 10,133 | +1.43(+1.93%) |
Aug 14, 2024 | 74.12 | 74.27 | 73.91 | 73.98 | 8,955 | -0.07(-0.09%) |
Aug 13, 2024 | 73.47 | 74.10 | 73.47 | 74.05 | 9,484 | +1.07(+1.47%) |
Aug 12, 2024 | 73.63 | 73.63 | 72.85 | 72.98 | 11,989 | -0.51(-0.69%) |
Aug 09, 2024 | 73.27 | 73.55 | 73.14 | 73.49 | 2,562 | +0.15(+0.20%) |
Aug 08, 2024 | 72.01 | 73.34 | 71.91 | 73.34 | 14,496 | +1.89(+2.65%) |
Aug 07, 2024 | 73.49 | 73.49 | 71.40 | 71.45 | 7,675 | -0.89(-1.23%) |
Aug 06, 2024 | 71.71 | 73.10 | 71.15 | 72.34 | 46,677 | +1.13(+1.59%) |
Aug 05, 2024 | 69.46 | 71.96 | 69.45 | 71.21 | 7,291 | -1.77(-2.43%) |
Aug 02, 2024 | 73.39 | 73.39 | 72.27 | 72.98 | 10,996 | -2.22(-2.95%) |