Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 73.36 | 73.44 | 72.75 | 73.03 | 65,884 | -0.15(-0.20%) |
Aug 21, 2024 | 73.15 | 73.26 | 72.82 | 73.18 | 88,898 | +0.25(+0.34%) |
Aug 20, 2024 | 72.80 | 73.22 | 72.76 | 72.93 | 66,658 | +0.20(+0.27%) |
Aug 19, 2024 | 72.22 | 72.73 | 72.22 | 72.73 | 76,409 | +0.62(+0.86%) |
Aug 16, 2024 | 72.01 | 72.24 | 71.83 | 72.11 | 94,785 | +0.07(+0.10%) |
Aug 15, 2024 | 71.89 | 72.11 | 71.62 | 72.04 | 79,033 | +0.50(+0.70%) |
Aug 14, 2024 | 71.28 | 71.59 | 71.16 | 71.54 | 66,833 | +0.24(+0.34%) |
Aug 13, 2024 | 70.72 | 71.39 | 70.72 | 71.30 | 101,341 | +0.84(+1.19%) |
Aug 12, 2024 | 70.93 | 70.93 | 70.33 | 70.46 | 65,315 | -0.31(-0.44%) |
Aug 09, 2024 | 70.56 | 70.95 | 70.43 | 70.77 | 60,907 | +0.38(+0.54%) |
Aug 08, 2024 | 69.94 | 70.45 | 69.68 | 70.39 | 64,851 | +1.57(+2.28%) |
Aug 07, 2024 | 69.73 | 69.92 | 68.66 | 68.82 | 142,041 | -0.74(-1.06%) |
Aug 06, 2024 | 69.52 | 70.48 | 69.37 | 69.56 | 93,910 | +0.30(+0.43%) |
Aug 05, 2024 | 69.69 | 69.94 | 68.80 | 69.26 | 131,423 | -1.90(-2.67%) |
Aug 02, 2024 | 71.25 | 71.45 | 70.07 | 71.16 | 208,236 | -0.30(-0.42%) |
Aug 01, 2024 | 71.09 | 71.51 | 70.75 | 71.46 | 121,879 | +0.71(+1.00%) |
Jul 31, 2024 | 71.00 | 71.28 | 70.52 | 70.75 | 117,189 | -0.29(-0.41%) |
Jul 30, 2024 | 71.05 | 71.50 | 70.60 | 71.04 | 137,179 | +0.05(+0.07%) |
Jul 29, 2024 | 71.07 | 71.20 | 70.71 | 70.99 | 313,908 | +0.02(+0.03%) |
Jul 26, 2024 | 70.59 | 71.46 | 70.59 | 70.97 | 82,354 | +0.41(+0.58%) |
Jul 25, 2024 | 70.59 | 71.62 | 70.52 | 70.56 | 120,935 | -0.24(-0.34%) |
Jul 24, 2024 | 70.27 | 70.95 | 70.17 | 70.80 | 103,015 | +0.46(+0.65%) |
Jul 23, 2024 | 70.53 | 70.60 | 70.25 | 70.34 | 99,265 | +0.01(+0.01%) |
Jul 22, 2024 | 70.19 | 70.33 | 69.83 | 70.33 | 92,982 | +0.53(+0.76%) |
Jul 19, 2024 | 70.01 | 70.10 | 69.54 | 69.80 | 75,755 | +0.35(+0.50%) |
Jul 18, 2024 | 70.79 | 71.18 | 69.38 | 69.45 | 149,401 | -1.68(-2.36%) |
Jul 17, 2024 | 70.46 | 71.56 | 70.44 | 71.13 | 262,117 | +0.09(+0.13%) |
Jul 16, 2024 | 70.39 | 71.04 | 70.28 | 71.04 | 143,621 | +1.16(+1.66%) |
Jul 15, 2024 | 70.40 | 70.41 | 69.80 | 69.88 | 242,285 | -0.21(-0.30%) |
Jul 12, 2024 | 69.94 | 70.34 | 69.85 | 70.09 | 190,343 | +0.43(+0.62%) |
Jul 11, 2024 | 69.03 | 69.75 | 69.03 | 69.66 | 251,544 | +0.76(+1.10%) |
Jul 10, 2024 | 68.40 | 68.95 | 68.26 | 68.90 | 108,422 | +0.64(+0.94%) |
Jul 09, 2024 | 68.09 | 68.32 | 67.76 | 68.26 | 449,580 | +0.21(+0.31%) |
Jul 08, 2024 | 68.10 | 68.29 | 67.81 | 68.05 | 413,645 | +0.03(+0.04%) |
Jul 05, 2024 | 67.54 | 68.03 | 67.29 | 68.02 | 146,829 | +0.59(+0.87%) |
Jul 03, 2024 | 68.03 | 68.06 | 67.29 | 67.43 | 134,517 | -0.57(-0.84%) |
Jul 02, 2024 | 68.05 | 68.12 | 67.67 | 68.00 | 113,400 | -0.28(-0.41%) |
Jul 01, 2024 | 68.82 | 69.37 | 68.14 | 68.28 | 196,439 | -0.32(-0.47%) |
Jun 28, 2024 | 68.90 | 69.18 | 68.29 | 68.60 | 69,186 | -0.07(-0.10%) |
Jun 27, 2024 | 68.74 | 68.79 | 68.32 | 68.67 | 128,959 | -0.05(-0.07%) |
Jun 26, 2024 | 68.91 | 68.96 | 68.61 | 68.72 | 85,980 | -0.32(-0.46%) |
Jun 25, 2024 | 69.21 | 69.34 | 68.87 | 69.04 | 124,406 | -0.20(-0.29%) |
Jun 24, 2024 | 69.08 | 69.48 | 68.93 | 69.24 | 109,359 | +0.44(+0.64%) |
Jun 21, 2024 | 68.80 | 68.86 | 68.51 | 68.80 | 132,817 | +0.36(+0.53%) |
Jun 20, 2024 | 68.09 | 68.54 | 67.96 | 68.44 | 164,412 | +0.22(+0.32%) |
Jun 18, 2024 | 68.26 | 68.51 | 68.14 | 68.22 | 105,802 | -0.04(-0.06%) |
Jun 17, 2024 | 68.12 | 68.29 | 67.99 | 68.26 | 83,945 | -0.09(-0.13%) |
Jun 14, 2024 | 68.16 | 68.35 | 67.95 | 68.35 | 74,177 | -0.12(-0.17%) |
Jun 13, 2024 | 68.33 | 68.50 | 67.91 | 68.47 | 93,839 | -0.10(-0.15%) |
Jun 12, 2024 | 68.96 | 68.96 | 68.39 | 68.57 | 88,022 | -0.06(-0.09%) |
Jun 11, 2024 | 68.69 | 68.72 | 68.26 | 68.63 | 130,830 | -0.23(-0.33%) |
Jun 10, 2024 | 68.44 | 68.86 | 68.21 | 68.86 | 103,180 | +0.26(+0.38%) |
Jun 07, 2024 | 68.40 | 68.92 | 68.37 | 68.60 | 107,230 | +0.01(+0.01%) |
Jun 06, 2024 | 68.36 | 68.69 | 68.11 | 68.59 | 63,088 | +0.15(+0.22%) |
Jun 05, 2024 | 68.09 | 68.46 | 67.72 | 68.44 | 77,427 | +0.42(+0.62%) |
Jun 04, 2024 | 67.81 | 68.15 | 67.57 | 68.02 | 76,454 | +0.16(+0.24%) |