Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 78.07 | 78.32 | 77.62 | 77.83 | 4,195,778 | +2.28(+3.02%) |
Aug 23, 2024 | 74.99 | 75.76 | 74.87 | 75.55 | 3,008,631 | +1.97(+2.68%) |
Aug 22, 2024 | 72.83 | 74.17 | 72.71 | 73.58 | 3,163,250 | +0.98(+1.35%) |
Aug 21, 2024 | 74.32 | 74.81 | 72.11 | 72.60 | 2,762,858 | -1.23(-1.67%) |
Aug 20, 2024 | 74.74 | 75.02 | 73.68 | 73.83 | 2,761,128 | -0.55(-0.74%) |
Aug 19, 2024 | 76.25 | 76.38 | 74.09 | 74.38 | 4,875,000 | -1.94(-2.54%) |
Aug 16, 2024 | 76.23 | 76.65 | 75.69 | 76.32 | 2,475,999 | -1.09(-1.41%) |
Aug 15, 2024 | 77.29 | 78.00 | 77.15 | 77.41 | 1,635,717 | +0.82(+1.07%) |
Aug 14, 2024 | 77.60 | 77.75 | 76.30 | 76.59 | 1,721,570 | -1.05(-1.35%) |
Aug 13, 2024 | 78.38 | 78.46 | 77.31 | 77.64 | 2,297,909 | -0.99(-1.26%) |
Aug 12, 2024 | 77.19 | 79.17 | 76.93 | 78.63 | 4,738,615 | +2.41(+3.16%) |
Aug 09, 2024 | 75.67 | 76.35 | 75.25 | 76.22 | 2,923,566 | +0.86(+1.14%) |
Aug 08, 2024 | 74.53 | 75.80 | 74.44 | 75.36 | 3,034,047 | +0.67(+0.90%) |
Aug 07, 2024 | 73.94 | 75.17 | 73.69 | 74.69 | 4,942,714 | +2.24(+3.09%) |
Aug 06, 2024 | 71.77 | 73.39 | 71.73 | 72.45 | 3,376,480 | -0.77(-1.05%) |
Aug 05, 2024 | 71.94 | 73.26 | 71.83 | 73.22 | 3,933,869 | -0.17(-0.23%) |
Aug 02, 2024 | 73.81 | 73.82 | 72.43 | 73.39 | 5,001,264 | -2.90(-3.80%) |
Aug 01, 2024 | 77.79 | 77.85 | 75.64 | 76.29 | 3,632,320 | -1.45(-1.87%) |
Jul 31, 2024 | 76.33 | 77.91 | 75.90 | 77.74 | 4,578,130 | +3.28(+4.41%) |
Jul 30, 2024 | 74.45 | 74.77 | 74.00 | 74.46 | 3,302,676 | -0.73(-0.97%) |
Jul 29, 2024 | 76.73 | 76.99 | 74.74 | 75.19 | 1,951,352 | -0.92(-1.21%) |
Jul 26, 2024 | 76.82 | 76.94 | 75.55 | 76.11 | 2,125,111 | -1.35(-1.74%) |
Jul 25, 2024 | 76.17 | 77.78 | 75.54 | 77.46 | 1,823,492 | +0.65(+0.85%) |
Jul 24, 2024 | 76.87 | 77.48 | 76.30 | 76.81 | 2,129,199 | +0.19(+0.25%) |
Jul 23, 2024 | 76.96 | 77.13 | 75.72 | 76.62 | 3,124,043 | -1.00(-1.29%) |
Jul 22, 2024 | 77.17 | 77.75 | 76.86 | 77.62 | 1,549,795 | -0.38(-0.49%) |
Jul 19, 2024 | 79.51 | 80.22 | 77.86 | 78.00 | 2,636,016 | -1.90(-2.38%) |
Jul 18, 2024 | 80.59 | 81.09 | 79.84 | 79.90 | 1,424,941 | -0.72(-0.89%) |
Jul 17, 2024 | 80.00 | 80.71 | 79.95 | 80.62 | 2,459,088 | +1.56(+1.97%) |
Jul 16, 2024 | 78.68 | 79.41 | 78.68 | 79.06 | 2,012,225 | -1.06(-1.32%) |
Jul 15, 2024 | 80.26 | 80.38 | 79.57 | 80.12 | 2,385,287 | -0.13(-0.16%) |
Jul 12, 2024 | 81.25 | 81.32 | 80.11 | 80.25 | 3,004,028 | -0.69(-0.85%) |
Jul 11, 2024 | 79.93 | 80.99 | 79.73 | 80.94 | 3,000,505 | +0.46(+0.57%) |
Jul 10, 2024 | 79.42 | 80.69 | 79.18 | 80.48 | 2,291,299 | +0.71(+0.89%) |
Jul 09, 2024 | 80.12 | 80.65 | 79.46 | 79.77 | 1,919,008 | -0.65(-0.81%) |
Jul 08, 2024 | 80.59 | 81.02 | 80.29 | 80.42 | 2,029,541 | -0.89(-1.09%) |
Jul 05, 2024 | 82.01 | 82.60 | 81.23 | 81.31 | 1,979,724 | +0.04(+0.05%) |
Jul 03, 2024 | 80.95 | 81.60 | 80.57 | 81.27 | 734,654 | +0.16(+0.20%) |
Jul 02, 2024 | 81.98 | 82.02 | 80.83 | 81.11 | 1,181,321 | -0.43(-0.53%) |
Jul 01, 2024 | 80.21 | 81.69 | 79.82 | 81.54 | 2,272,226 | +1.95(+2.45%) |
Jun 28, 2024 | 80.03 | 80.04 | 79.08 | 79.59 | 1,359,774 | -0.33(-0.41%) |
Jun 27, 2024 | 79.70 | 80.03 | 79.22 | 79.92 | 1,784,978 | +1.17(+1.49%) |
Jun 26, 2024 | 78.94 | 79.55 | 78.27 | 78.75 | 1,581,029 | -0.15(-0.19%) |
Jun 25, 2024 | 79.47 | 79.83 | 78.75 | 78.90 | 1,271,829 | -0.80(-1.00%) |
Jun 24, 2024 | 78.52 | 79.80 | 78.49 | 79.70 | 1,401,391 | +1.05(+1.34%) |
Jun 21, 2024 | 79.44 | 79.78 | 78.40 | 78.65 | 1,538,762 | -0.76(-0.96%) |
Jun 20, 2024 | 79.28 | 79.53 | 78.85 | 79.41 | 1,443,979 | +0.74(+0.94%) |
Jun 18, 2024 | 77.88 | 78.83 | 77.76 | 78.67 | 1,757,267 | +0.88(+1.13%) |
Jun 17, 2024 | 76.66 | 77.98 | 76.55 | 77.79 | 2,588,813 | +1.71(+2.25%) |
Jun 14, 2024 | 76.62 | 76.78 | 75.84 | 76.08 | 2,347,094 | +0.34(+0.45%) |
Jun 13, 2024 | 76.31 | 76.52 | 75.69 | 75.74 | 1,683,221 | -0.24(-0.32%) |
Jun 12, 2024 | 76.83 | 76.92 | 75.57 | 75.98 | 2,464,129 | +0.47(+0.62%) |
Jun 11, 2024 | 75.34 | 75.99 | 74.91 | 75.51 | 1,889,705 | +0.05(+0.07%) |
Jun 10, 2024 | 73.78 | 75.55 | 73.56 | 75.46 | 4,022,476 | +2.44(+3.34%) |
Jun 07, 2024 | 73.56 | 73.92 | 72.96 | 73.02 | 2,049,466 | -0.24(-0.33%) |
Jun 06, 2024 | 72.12 | 73.47 | 71.96 | 73.26 | 1,929,455 | +1.37(+1.91%) |
Jun 05, 2024 | 71.40 | 71.98 | 70.76 | 71.89 | 2,056,067 | +0.80(+1.13%) |
Jun 04, 2024 | 70.96 | 71.45 | 70.44 | 71.09 | 2,419,205 | -0.74(-1.03%) |