Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 76.29 | 76.88 | 76.22 | 76.88 | 57,614 | +0.69(+0.91%) |
Aug 16, 2024 | 75.97 | 76.28 | 75.89 | 76.19 | 80,669 | +0.17(+0.22%) |
Aug 15, 2024 | 75.50 | 76.05 | 75.50 | 76.02 | 179,307 | +1.29(+1.73%) |
Aug 14, 2024 | 74.36 | 74.88 | 74.20 | 74.73 | 70,916 | +0.40(+0.54%) |
Aug 13, 2024 | 73.78 | 74.45 | 73.69 | 74.33 | 362,894 | +1.12(+1.53%) |
Aug 12, 2024 | 73.32 | 73.46 | 73.03 | 73.21 | 24,441 | -0.03(-0.04%) |
Aug 09, 2024 | 72.61 | 73.27 | 72.61 | 73.24 | 222,364 | +0.52(+0.72%) |
Aug 08, 2024 | 72.03 | 72.90 | 71.94 | 72.72 | 36,389 | +1.55(+2.17%) |
Aug 07, 2024 | 72.75 | 72.87 | 71.08 | 71.17 | 29,027 | -0.47(-0.66%) |
Aug 06, 2024 | 71.39 | 72.44 | 71.32 | 71.64 | 37,613 | +0.63(+0.89%) |
Aug 05, 2024 | 69.73 | 71.70 | 69.73 | 71.01 | 173,448 | -2.11(-2.89%) |
Aug 02, 2024 | 73.34 | 73.58 | 72.62 | 73.12 | 46,532 | -1.38(-1.85%) |
Aug 01, 2024 | 75.87 | 75.99 | 74.11 | 74.50 | 31,440 | -1.05(-1.40%) |
Jul 31, 2024 | 75.32 | 75.96 | 75.32 | 75.55 | 38,199 | +1.20(+1.61%) |
Jul 30, 2024 | 75.04 | 75.04 | 73.99 | 74.35 | 138,573 | -0.46(-0.61%) |
Jul 29, 2024 | 75.01 | 75.10 | 74.61 | 74.81 | 155,470 | +0.08(+0.11%) |
Jul 26, 2024 | 74.68 | 75.08 | 74.47 | 74.73 | 25,613 | +0.76(+1.03%) |
Jul 25, 2024 | 74.36 | 75.18 | 73.93 | 73.97 | 294,780 | -0.33(-0.44%) |
Jul 24, 2024 | 75.31 | 75.31 | 74.30 | 74.30 | 181,136 | -1.80(-2.37%) |
Jul 23, 2024 | 76.19 | 76.48 | 76.10 | 76.10 | 28,327 | -0.08(-0.11%) |
Jul 22, 2024 | 75.92 | 76.28 | 75.76 | 76.18 | 30,745 | +0.75(+0.99%) |
Jul 19, 2024 | 75.74 | 76.01 | 75.35 | 75.43 | 18,117 | -0.49(-0.65%) |
Jul 18, 2024 | 76.76 | 76.76 | 75.62 | 75.92 | 29,924 | -0.61(-0.80%) |
Jul 17, 2024 | 76.78 | 76.91 | 76.53 | 76.53 | 22,164 | -1.06(-1.37%) |
Jul 16, 2024 | 77.25 | 77.65 | 77.25 | 77.59 | 345,768 | +0.44(+0.57%) |
Jul 15, 2024 | 77.30 | 77.57 | 77.02 | 77.15 | 27,081 | +0.30(+0.39%) |
Jul 12, 2024 | 76.57 | 77.38 | 76.57 | 76.85 | 247,760 | +0.31(+0.41%) |
Jul 11, 2024 | 77.19 | 77.19 | 76.39 | 76.54 | 14,656 | -0.62(-0.81%) |
Jul 10, 2024 | 76.67 | 77.19 | 76.55 | 77.16 | 190,255 | +0.74(+0.97%) |
Jul 09, 2024 | 76.48 | 76.58 | 76.39 | 76.42 | 28,923 | +0.10(+0.13%) |
Jul 08, 2024 | 76.43 | 76.45 | 76.22 | 76.32 | 42,825 | +0.08(+0.10%) |
Jul 05, 2024 | 75.79 | 76.32 | 75.79 | 76.24 | 16,096 | +0.43(+0.57%) |
Jul 03, 2024 | 75.51 | 75.84 | 75.50 | 75.81 | 60,022 | +0.36(+0.48%) |
Jul 02, 2024 | 74.79 | 75.45 | 74.79 | 75.45 | 20,916 | +0.45(+0.60%) |
Jul 01, 2024 | 74.92 | 75.04 | 74.66 | 75.00 | 26,330 | +0.24(+0.32%) |
Jun 28, 2024 | 75.20 | 75.57 | 74.68 | 74.76 | 38,869 | -0.27(-0.36%) |
Jun 27, 2024 | 74.98 | 75.13 | 74.84 | 75.03 | 35,486 | +0.05(+0.07%) |
Jun 26, 2024 | 74.65 | 74.98 | 74.61 | 74.98 | 42,341 | +0.17(+0.23%) |
Jun 25, 2024 | 74.75 | 74.83 | 74.52 | 74.81 | 33,583 | +0.31(+0.42%) |
Jun 24, 2024 | 74.95 | 75.07 | 74.50 | 74.50 | 33,380 | -0.29(-0.39%) |
Jun 21, 2024 | 74.67 | 74.92 | 74.63 | 74.79 | 40,302 | -0.03(-0.04%) |
Jun 20, 2024 | 75.14 | 75.26 | 74.65 | 74.82 | 23,342 | -0.21(-0.28%) |
Jun 18, 2024 | 74.82 | 75.04 | 74.82 | 75.03 | 26,091 | +0.19(+0.25%) |
Jun 17, 2024 | 74.22 | 75.07 | 74.21 | 74.84 | 27,230 | +0.59(+0.79%) |
Jun 14, 2024 | 74.15 | 74.26 | 73.90 | 74.26 | 48,547 | +0.02(+0.03%) |
Jun 13, 2024 | 74.40 | 74.40 | 73.87 | 74.24 | 33,050 | +0.15(+0.20%) |
Jun 12, 2024 | 74.23 | 74.42 | 73.99 | 74.09 | 60,227 | +0.64(+0.87%) |
Jun 11, 2024 | 73.05 | 73.45 | 72.96 | 73.45 | 14,048 | +0.23(+0.31%) |
Jun 10, 2024 | 73.00 | 73.30 | 73.00 | 73.22 | 29,231 | +0.20(+0.27%) |
Jun 07, 2024 | 72.96 | 73.37 | 72.89 | 73.02 | 21,202 | -0.05(-0.07%) |
Jun 06, 2024 | 73.11 | 73.23 | 72.94 | 73.07 | 88,850 | -0.03(-0.04%) |
Jun 05, 2024 | 72.59 | 73.11 | 72.39 | 73.10 | 29,667 | +0.87(+1.20%) |
Jun 04, 2024 | 71.95 | 72.31 | 71.81 | 72.23 | 33,656 | +0.13(+0.18%) |