Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 73.19 | 76.50 | 72.86 | 76.31 | 142,660 | +3.90(+5.39%) |
Aug 22, 2024 | 72.28 | 73.56 | 72.28 | 72.41 | 86,820 | -1.14(-1.55%) |
Aug 21, 2024 | 72.71 | 73.75 | 72.48 | 73.55 | 54,734 | +1.34(+1.86%) |
Aug 20, 2024 | 74.00 | 74.00 | 71.93 | 72.21 | 66,084 | -1.44(-1.96%) |
Aug 19, 2024 | 73.28 | 73.65 | 72.50 | 73.65 | 71,656 | +0.65(+0.89%) |
Aug 16, 2024 | 72.51 | 73.12 | 71.33 | 73.00 | 106,982 | +0.37(+0.51%) |
Aug 15, 2024 | 72.48 | 74.27 | 71.85 | 72.63 | 128,262 | +1.38(+1.94%) |
Aug 14, 2024 | 72.00 | 72.30 | 70.89 | 71.25 | 103,689 | -0.30(-0.42%) |
Aug 13, 2024 | 69.92 | 71.97 | 69.51 | 71.55 | 108,579 | +2.13(+3.07%) |
Aug 12, 2024 | 69.92 | 70.15 | 68.53 | 69.42 | 113,341 | +0.00(+0.00%) |
Aug 09, 2024 | 70.35 | 70.58 | 68.69 | 69.42 | 80,537 | -1.02(-1.45%) |
Aug 08, 2024 | 69.76 | 70.69 | 69.20 | 70.44 | 73,592 | +1.14(+1.65%) |
Aug 07, 2024 | 71.03 | 71.47 | 69.17 | 69.30 | 155,311 | -1.02(-1.45%) |
Aug 06, 2024 | 69.55 | 70.50 | 68.56 | 70.32 | 162,647 | +0.77(+1.11%) |
Aug 05, 2024 | 65.66 | 69.72 | 63.53 | 69.55 | 287,666 | +0.23(+0.33%) |
Aug 02, 2024 | 71.89 | 72.16 | 68.97 | 69.32 | 199,089 | -5.20(-6.98%) |
Aug 01, 2024 | 79.00 | 79.53 | 72.20 | 74.52 | 388,960 | -4.41(-5.59%) |
Jul 31, 2024 | 78.41 | 81.05 | 78.00 | 78.93 | 437,095 | +1.38(+1.78%) |
Jul 30, 2024 | 77.34 | 77.99 | 76.22 | 77.55 | 120,274 | +0.50(+0.65%) |
Jul 29, 2024 | 78.00 | 78.81 | 76.48 | 77.05 | 122,588 | -0.54(-0.70%) |
Jul 26, 2024 | 76.87 | 78.86 | 76.58 | 77.59 | 91,835 | +1.91(+2.52%) |
Jul 25, 2024 | 76.51 | 76.69 | 74.46 | 75.68 | 125,850 | -0.52(-0.68%) |
Jul 24, 2024 | 77.90 | 79.36 | 76.02 | 76.20 | 131,840 | -2.26(-2.88%) |
Jul 23, 2024 | 77.64 | 79.79 | 76.27 | 78.46 | 199,848 | +0.74(+0.95%) |
Jul 22, 2024 | 75.65 | 78.00 | 75.24 | 77.72 | 156,021 | +2.48(+3.30%) |
Jul 19, 2024 | 76.05 | 76.14 | 74.71 | 75.24 | 111,192 | -0.73(-0.96%) |
Jul 18, 2024 | 76.15 | 77.33 | 72.87 | 75.97 | 226,907 | -0.24(-0.31%) |
Jul 17, 2024 | 79.11 | 79.89 | 76.03 | 76.21 | 268,859 | -3.07(-3.87%) |
Jul 16, 2024 | 77.79 | 79.88 | 77.41 | 79.27 | 432,338 | +2.35(+3.06%) |
Jul 15, 2024 | 76.20 | 77.70 | 75.21 | 76.92 | 245,643 | +2.01(+2.69%) |
Jul 12, 2024 | 72.12 | 76.98 | 71.32 | 74.91 | 447,803 | +2.94(+4.08%) |
Jul 11, 2024 | 70.67 | 72.27 | 69.51 | 71.97 | 120,878 | +2.48(+3.57%) |
Jul 10, 2024 | 70.61 | 70.61 | 67.54 | 69.49 | 219,472 | -0.62(-0.88%) |
Jul 09, 2024 | 71.72 | 72.28 | 70.11 | 70.11 | 135,486 | -1.84(-2.56%) |
Jul 08, 2024 | 70.73 | 72.25 | 70.22 | 71.95 | 212,801 | +1.47(+2.09%) |
Jul 05, 2024 | 71.70 | 72.16 | 69.32 | 70.48 | 112,314 | -1.28(-1.78%) |
Jul 03, 2024 | 71.39 | 72.15 | 70.37 | 71.75 | 91,829 | +0.41(+0.57%) |
Jul 02, 2024 | 71.08 | 71.77 | 70.03 | 71.34 | 122,388 | +0.14(+0.20%) |
Jul 01, 2024 | 73.57 | 73.69 | 71.11 | 71.21 | 167,271 | -1.67(-2.30%) |
Jun 28, 2024 | 73.55 | 74.44 | 72.05 | 72.88 | 674,802 | -0.17(-0.23%) |
Jun 27, 2024 | 75.13 | 75.13 | 72.81 | 73.05 | 183,201 | -1.78(-2.38%) |
Jun 26, 2024 | 75.84 | 76.06 | 73.92 | 74.83 | 207,450 | -1.36(-1.79%) |
Jun 25, 2024 | 76.01 | 77.05 | 75.70 | 76.20 | 156,541 | +0.14(+0.18%) |
Jun 24, 2024 | 75.16 | 76.71 | 74.55 | 76.06 | 166,399 | +0.90(+1.19%) |
Jun 21, 2024 | 74.55 | 75.34 | 73.05 | 75.16 | 428,263 | +0.06(+0.08%) |
Jun 20, 2024 | 77.42 | 77.63 | 74.92 | 75.10 | 115,082 | -2.20(-2.85%) |
Jun 18, 2024 | 78.49 | 78.49 | 76.81 | 77.30 | 132,530 | -0.69(-0.88%) |
Jun 17, 2024 | 76.07 | 77.99 | 75.81 | 77.99 | 175,956 | +1.48(+1.94%) |
Jun 14, 2024 | 76.42 | 77.26 | 72.87 | 76.50 | 228,278 | +0.13(+0.17%) |
Jun 13, 2024 | 76.91 | 77.45 | 75.91 | 76.38 | 193,657 | +0.10(+0.13%) |
Jun 12, 2024 | 77.65 | 78.00 | 75.46 | 76.28 | 185,001 | -0.53(-0.69%) |
Jun 11, 2024 | 77.00 | 77.56 | 75.21 | 76.80 | 266,210 | -0.41(-0.53%) |
Jun 10, 2024 | 76.44 | 78.65 | 75.05 | 77.21 | 398,810 | +1.16(+1.52%) |
Jun 07, 2024 | 73.86 | 77.77 | 73.42 | 76.06 | 619,063 | +7.18(+10.43%) |
Jun 06, 2024 | 68.75 | 68.94 | 67.54 | 68.87 | 165,582 | +0.26(+0.38%) |
Jun 05, 2024 | 68.52 | 69.44 | 67.93 | 68.62 | 127,859 | +0.11(+0.16%) |
Jun 04, 2024 | 70.34 | 70.76 | 66.58 | 68.51 | 254,263 | -2.09(-2.96%) |