Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 79.06 | 79.06 | 78.06 | 78.39 | 20,421 | -0.78(-0.99%) |
Sep 30, 2024 | 79.60 | 79.68 | 79.03 | 79.17 | 25,546 | -0.40(-0.50%) |
Sep 27, 2024 | 79.93 | 80.30 | 79.57 | 79.57 | 14,011 | -0.46(-0.57%) |
Sep 26, 2024 | 79.84 | 80.25 | 79.68 | 80.03 | 14,451 | +1.54(+1.96%) |
Sep 25, 2024 | 78.95 | 79.01 | 78.49 | 78.49 | 16,961 | -0.45(-0.57%) |
Sep 24, 2024 | 78.65 | 79.01 | 78.65 | 78.94 | 10,285 | +0.43(+0.54%) |
Sep 23, 2024 | 78.25 | 78.59 | 78.25 | 78.51 | 18,754 | +0.34(+0.44%) |
Sep 20, 2024 | 78.47 | 78.47 | 77.87 | 78.17 | 18,954 | -0.51(-0.65%) |
Sep 19, 2024 | 78.65 | 79.13 | 78.30 | 78.68 | 21,178 | +1.20(+1.55%) |
Sep 18, 2024 | 77.57 | 78.14 | 77.14 | 77.48 | 18,563 | -0.19(-0.24%) |
Sep 17, 2024 | 77.85 | 78.10 | 77.47 | 77.67 | 15,043 | -0.49(-0.63%) |
Sep 16, 2024 | 77.66 | 78.16 | 77.52 | 78.16 | 17,022 | +0.85(+1.10%) |
Sep 13, 2024 | 77.27 | 77.60 | 77.27 | 77.31 | 12,000 | +0.25(+0.32%) |
Sep 12, 2024 | 76.50 | 77.31 | 76.30 | 77.06 | 9,294 | +0.65(+0.85%) |
Sep 11, 2024 | 76.10 | 76.56 | 75.29 | 76.41 | 15,948 | +0.38(+0.50%) |
Sep 10, 2024 | 76.16 | 76.25 | 75.54 | 76.03 | 20,473 | -0.33(-0.43%) |
Sep 09, 2024 | 76.25 | 76.76 | 76.24 | 76.36 | 14,765 | +0.83(+1.10%) |
Sep 06, 2024 | 76.81 | 76.96 | 75.53 | 75.53 | 19,099 | -1.44(-1.87%) |
Sep 05, 2024 | 77.08 | 77.38 | 76.83 | 76.97 | 31,380 | +0.01(+0.01%) |
Sep 04, 2024 | 76.80 | 77.28 | 76.80 | 76.96 | 17,747 | -0.41(-0.53%) |
Sep 03, 2024 | 78.11 | 78.11 | 77.35 | 77.37 | 12,158 | -1.05(-1.34%) |
Aug 30, 2024 | 78.57 | 78.75 | 78.22 | 78.42 | 11,457 | -0.08(-0.10%) |
Aug 29, 2024 | 78.44 | 78.94 | 78.31 | 78.50 | 17,729 | +0.26(+0.33%) |
Aug 28, 2024 | 78.24 | 78.48 | 77.87 | 78.24 | 13,331 | -0.22(-0.28%) |
Aug 27, 2024 | 78.11 | 78.56 | 77.98 | 78.46 | 18,277 | +0.38(+0.48%) |
Aug 26, 2024 | 78.16 | 78.47 | 77.93 | 78.08 | 18,984 | -0.46(-0.58%) |
Aug 23, 2024 | 77.54 | 78.59 | 77.43 | 78.54 | 18,161 | +1.65(+2.14%) |
Aug 22, 2024 | 77.56 | 77.65 | 76.89 | 76.89 | 19,435 | -0.50(-0.65%) |
Aug 21, 2024 | 77.12 | 77.41 | 75.35 | 77.40 | 13,879 | +0.81(+1.05%) |
Aug 20, 2024 | 76.80 | 76.86 | 76.57 | 76.59 | 31,397 | -0.31(-0.40%) |
Aug 19, 2024 | 76.36 | 77.03 | 76.36 | 76.90 | 23,018 | +0.99(+1.31%) |
Aug 16, 2024 | 75.70 | 76.00 | 75.70 | 75.91 | 13,785 | +0.41(+0.54%) |
Aug 15, 2024 | 75.38 | 75.81 | 75.33 | 75.50 | 17,187 | +0.83(+1.11%) |
Aug 14, 2024 | 74.46 | 74.84 | 74.34 | 74.67 | 12,593 | +0.23(+0.31%) |
Aug 13, 2024 | 73.59 | 74.43 | 73.59 | 74.43 | 24,049 | +1.31(+1.79%) |
Aug 12, 2024 | 73.13 | 73.30 | 72.98 | 73.12 | 13,759 | -0.05(-0.07%) |
Aug 09, 2024 | 72.73 | 73.17 | 72.63 | 73.17 | 19,927 | +0.29(+0.40%) |
Aug 08, 2024 | 72.39 | 72.95 | 72.14 | 72.88 | 9,706 | +1.24(+1.74%) |
Aug 07, 2024 | 72.53 | 72.79 | 71.64 | 71.64 | 16,655 | +0.26(+0.36%) |
Aug 06, 2024 | 70.73 | 71.73 | 70.53 | 71.38 | 30,304 | +0.28(+0.39%) |
Aug 05, 2024 | 69.75 | 71.64 | 69.75 | 71.10 | 40,757 | -1.54(-2.12%) |
Aug 02, 2024 | 72.99 | 73.00 | 72.06 | 72.64 | 26,422 | -1.35(-1.82%) |