Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 77.37 | 77.91 | 76.59 | 77.85 | 46,206 | +0.77(+1.00%) |
Aug 16, 2024 | 77.74 | 78.93 | 77.05 | 77.08 | 84,258 | -0.66(-0.85%) |
Aug 15, 2024 | 77.00 | 78.15 | 75.72 | 77.74 | 56,427 | +3.19(+4.28%) |
Aug 14, 2024 | 74.80 | 75.28 | 74.11 | 74.55 | 54,483 | -0.26(-0.35%) |
Aug 13, 2024 | 73.37 | 74.90 | 73.37 | 74.81 | 62,028 | +1.74(+2.38%) |
Aug 12, 2024 | 72.99 | 73.10 | 72.00 | 73.07 | 74,964 | +0.40(+0.55%) |
Aug 09, 2024 | 72.32 | 72.96 | 71.50 | 72.67 | 60,441 | +0.67(+0.93%) |
Aug 08, 2024 | 70.40 | 72.61 | 69.54 | 72.00 | 58,962 | +2.75(+3.97%) |
Aug 07, 2024 | 71.99 | 71.99 | 68.85 | 69.25 | 174,674 | -3.59(-4.93%) |
Aug 06, 2024 | 74.04 | 75.79 | 72.55 | 72.84 | 86,898 | -1.20(-1.62%) |
Aug 05, 2024 | 69.64 | 75.62 | 65.45 | 74.04 | 117,624 | -4.03(-5.16%) |
Aug 02, 2024 | 81.61 | 81.61 | 77.41 | 78.07 | 71,566 | -6.86(-8.08%) |
Aug 01, 2024 | 84.98 | 87.13 | 82.77 | 84.93 | 90,792 | -0.12(-0.14%) |
Jul 31, 2024 | 83.35 | 86.47 | 82.92 | 85.05 | 77,395 | +2.59(+3.14%) |
Jul 30, 2024 | 82.50 | 84.35 | 82.38 | 82.46 | 80,270 | +0.08(+0.10%) |
Jul 29, 2024 | 83.48 | 84.39 | 81.72 | 82.38 | 52,041 | -1.55(-1.85%) |
Jul 26, 2024 | 82.60 | 84.62 | 81.99 | 83.93 | 101,953 | +2.18(+2.67%) |
Jul 25, 2024 | 82.52 | 84.25 | 81.28 | 81.75 | 113,191 | +0.37(+0.45%) |
Jul 24, 2024 | 84.00 | 84.50 | 81.38 | 81.38 | 51,817 | -3.37(-3.98%) |
Jul 23, 2024 | 82.60 | 85.10 | 82.58 | 84.75 | 81,837 | +2.33(+2.83%) |
Jul 22, 2024 | 81.30 | 82.59 | 79.90 | 82.42 | 86,240 | +2.87(+3.61%) |
Jul 19, 2024 | 78.09 | 79.81 | 77.60 | 79.55 | 69,127 | +1.55(+1.99%) |
Jul 18, 2024 | 77.60 | 79.63 | 77.32 | 78.00 | 46,319 | -0.12(-0.15%) |
Jul 17, 2024 | 80.59 | 81.39 | 77.90 | 78.12 | 75,204 | -3.25(-3.99%) |
Jul 16, 2024 | 82.22 | 84.19 | 80.56 | 81.37 | 121,847 | -0.40(-0.49%) |
Jul 15, 2024 | 81.61 | 82.99 | 80.58 | 81.77 | 123,873 | +2.69(+3.41%) |
Jul 12, 2024 | 74.51 | 79.20 | 74.41 | 79.08 | 186,610 | +4.55(+6.11%) |
Jul 11, 2024 | 73.67 | 75.57 | 73.67 | 74.53 | 253,130 | +1.77(+2.43%) |
Jul 10, 2024 | 71.60 | 72.77 | 71.60 | 72.76 | 49,100 | +1.52(+2.13%) |
Jul 09, 2024 | 71.82 | 71.93 | 71.23 | 71.24 | 36,230 | -0.13(-0.18%) |
Jul 08, 2024 | 71.46 | 72.30 | 71.30 | 71.37 | 63,880 | +0.71(+1.01%) |
Jul 05, 2024 | 71.33 | 71.34 | 70.52 | 70.65 | 49,640 | -0.56(-0.79%) |
Jul 03, 2024 | 70.28 | 71.22 | 70.00 | 71.22 | 26,825 | +1.06(+1.51%) |
Jul 02, 2024 | 70.00 | 70.44 | 70.00 | 70.16 | 41,515 | +0.12(+0.18%) |
Jul 01, 2024 | 73.54 | 73.54 | 69.66 | 70.04 | 80,270 | -2.80(-3.84%) |
Jun 28, 2024 | 74.09 | 74.09 | 72.39 | 72.84 | 197,125 | +0.68(+0.94%) |
Jun 27, 2024 | 72.57 | 73.16 | 71.49 | 72.16 | 54,390 | +0.27(+0.37%) |
Jun 26, 2024 | 70.58 | 72.30 | 69.75 | 71.89 | 63,935 | +0.73(+1.03%) |
Jun 25, 2024 | 71.31 | 71.48 | 70.83 | 71.16 | 43,840 | -0.33(-0.46%) |
Jun 24, 2024 | 71.48 | 72.85 | 70.88 | 71.49 | 177,445 | +0.65(+0.92%) |
Jun 21, 2024 | 70.01 | 70.94 | 68.45 | 70.84 | 240,445 | +0.42(+0.59%) |
Jun 20, 2024 | 73.81 | 74.63 | 70.42 | 70.42 | 136,140 | -2.87(-3.92%) |
Jun 18, 2024 | 70.99 | 73.29 | 70.72 | 73.29 | 246,105 | +2.38(+3.35%) |
Jun 17, 2024 | 68.40 | 70.95 | 68.40 | 70.92 | 158,615 | +2.46(+3.59%) |
Jun 14, 2024 | 66.97 | 68.49 | 66.97 | 68.46 | 93,485 | +1.16(+1.72%) |
Jun 13, 2024 | 68.10 | 68.10 | 67.29 | 67.30 | 98,045 | -0.45(-0.66%) |
Jun 12, 2024 | 66.41 | 68.75 | 66.41 | 67.75 | 136,750 | +2.41(+3.69%) |
Jun 11, 2024 | 64.96 | 65.67 | 64.85 | 65.34 | 98,390 | -0.39(-0.60%) |
Jun 10, 2024 | 64.36 | 65.73 | 64.25 | 65.73 | 116,000 | +1.21(+1.88%) |
Jun 07, 2024 | 65.48 | 66.13 | 64.52 | 64.52 | 88,835 | -1.11(-1.70%) |
Jun 06, 2024 | 66.54 | 67.04 | 65.53 | 65.64 | 140,615 | -1.46(-2.18%) |
Jun 05, 2024 | 68.17 | 68.17 | 67.10 | 67.10 | 142,865 | -0.62(-0.92%) |
Jun 04, 2024 | 67.31 | 67.97 | 67.07 | 67.72 | 96,590 | -0.51(-0.75%) |