Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 74.67 | 76.45 | 74.33 | 76.36 | 5,689,110 | +2.99(+4.08%) |
Aug 22, 2024 | 76.97 | 77.00 | 73.11 | 73.37 | 7,231,843 | -3.31(-4.32%) |
Aug 21, 2024 | 76.96 | 77.94 | 75.89 | 76.68 | 5,329,182 | +0.86(+1.13%) |
Aug 20, 2024 | 76.78 | 77.08 | 75.20 | 75.82 | 5,059,490 | -1.90(-2.44%) |
Aug 19, 2024 | 75.64 | 77.77 | 75.01 | 77.72 | 5,013,557 | +1.88(+2.48%) |
Aug 16, 2024 | 75.00 | 76.48 | 74.82 | 75.84 | 5,390,100 | -0.04(-0.05%) |
Aug 15, 2024 | 73.00 | 76.62 | 72.82 | 75.88 | 8,366,648 | +4.80(+6.75%) |
Aug 14, 2024 | 73.05 | 73.23 | 70.28 | 71.08 | 5,065,003 | -1.83(-2.51%) |
Aug 13, 2024 | 71.39 | 73.34 | 70.72 | 72.91 | 5,650,515 | +2.54(+3.61%) |
Aug 12, 2024 | 71.32 | 71.66 | 69.61 | 70.37 | 3,962,289 | -0.93(-1.30%) |
Aug 09, 2024 | 70.97 | 71.89 | 69.92 | 71.30 | 4,275,709 | -0.93(-1.29%) |
Aug 08, 2024 | 68.95 | 72.48 | 68.23 | 72.23 | 9,541,740 | +5.84(+8.80%) |
Aug 07, 2024 | 70.08 | 71.21 | 66.18 | 66.39 | 7,368,285 | -2.12(-3.09%) |
Aug 06, 2024 | 69.02 | 70.72 | 67.45 | 68.51 | 6,386,790 | -0.46(-0.67%) |
Aug 05, 2024 | 66.85 | 71.92 | 66.51 | 68.97 | 10,387,834 | +1.02(+1.50%) |
Aug 02, 2024 | 69.50 | 69.85 | 67.13 | 67.95 | 11,556,023 | -3.95(-5.49%) |
Aug 01, 2024 | 76.28 | 76.90 | 70.98 | 71.90 | 11,567,665 | -6.35(-8.12%) |
Jul 31, 2024 | 75.80 | 79.45 | 74.83 | 78.25 | 11,044,393 | +4.28(+5.79%) |
Jul 30, 2024 | 77.80 | 78.19 | 73.76 | 73.97 | 11,847,253 | -4.30(-5.49%) |
Jul 29, 2024 | 75.90 | 80.08 | 75.50 | 78.27 | 22,283,376 | +8.10(+11.54%) |
Jul 26, 2024 | 69.15 | 70.78 | 68.66 | 70.17 | 7,765,462 | +2.63(+3.89%) |
Jul 25, 2024 | 67.84 | 70.72 | 66.78 | 67.54 | 9,676,058 | -2.57(-3.67%) |
Jul 24, 2024 | 73.10 | 73.69 | 69.95 | 70.11 | 8,137,534 | -3.28(-4.47%) |
Jul 23, 2024 | 75.00 | 75.39 | 72.82 | 73.39 | 7,556,717 | -3.94(-5.10%) |
Jul 22, 2024 | 75.34 | 77.56 | 73.76 | 77.33 | 7,756,456 | +4.80(+6.62%) |
Jul 19, 2024 | 75.03 | 75.37 | 72.02 | 72.53 | 6,459,639 | -2.90(-3.84%) |
Jul 18, 2024 | 76.29 | 77.95 | 74.96 | 75.43 | 5,717,557 | -0.03(-0.04%) |
Jul 17, 2024 | 77.32 | 78.01 | 75.28 | 75.46 | 9,930,940 | -3.28(-4.17%) |
Jul 16, 2024 | 76.65 | 78.76 | 76.14 | 78.74 | 3,554,753 | +2.37(+3.10%) |
Jul 15, 2024 | 75.76 | 77.91 | 75.53 | 76.37 | 4,889,363 | -0.50(-0.65%) |
Jul 12, 2024 | 74.86 | 78.31 | 74.34 | 76.87 | 5,950,443 | +2.63(+3.54%) |
Jul 11, 2024 | 75.89 | 76.99 | 74.19 | 74.24 | 7,402,945 | -2.35(-3.07%) |
Jul 10, 2024 | 74.44 | 76.72 | 74.19 | 76.59 | 5,681,970 | +3.11(+4.23%) |
Jul 09, 2024 | 74.56 | 74.58 | 72.37 | 73.48 | 5,861,841 | -1.53(-2.04%) |
Jul 08, 2024 | 73.12 | 75.15 | 73.04 | 75.01 | 4,716,993 | +1.63(+2.22%) |
Jul 05, 2024 | 73.15 | 74.67 | 72.77 | 73.38 | 3,028,793 | +0.70(+0.96%) |
Jul 03, 2024 | 73.36 | 74.60 | 72.35 | 72.68 | 3,906,419 | -0.24(-0.33%) |
Jul 02, 2024 | 70.10 | 72.96 | 70.10 | 72.92 | 5,795,976 | +3.74(+5.41%) |
Jul 01, 2024 | 68.96 | 69.87 | 67.79 | 69.18 | 4,692,210 | +0.63(+0.92%) |
Jun 28, 2024 | 68.19 | 69.38 | 67.80 | 68.55 | 5,258,078 | +0.69(+1.02%) |
Jun 27, 2024 | 67.85 | 68.39 | 67.35 | 67.86 | 3,806,531 | -0.31(-0.45%) |
Jun 26, 2024 | 67.52 | 68.63 | 67.47 | 68.17 | 3,592,181 | +0.33(+0.49%) |
Jun 25, 2024 | 68.13 | 68.54 | 66.76 | 67.84 | 4,491,200 | +0.05(+0.07%) |
Jun 24, 2024 | 68.20 | 69.38 | 67.48 | 67.79 | 4,969,620 | -0.73(-1.07%) |
Jun 21, 2024 | 67.82 | 69.09 | 67.50 | 68.52 | 9,852,520 | +0.89(+1.32%) |
Jun 20, 2024 | 69.18 | 69.67 | 67.18 | 67.63 | 8,418,519 | -3.10(-4.38%) |
Jun 18, 2024 | 70.61 | 71.45 | 70.36 | 70.73 | 4,318,620 | +0.00(+0.00%) |
Jun 17, 2024 | 71.89 | 71.93 | 69.38 | 70.73 | 6,762,962 | -1.24(-1.72%) |
Jun 14, 2024 | 73.34 | 73.96 | 71.50 | 71.97 | 4,527,259 | -3.07(-4.09%) |
Jun 13, 2024 | 74.17 | 76.70 | 74.00 | 75.04 | 4,777,493 | -1.18(-1.55%) |
Jun 12, 2024 | 75.50 | 77.22 | 75.11 | 76.22 | 6,671,529 | +2.24(+3.03%) |
Jun 11, 2024 | 73.12 | 74.44 | 72.16 | 73.98 | 4,291,634 | +0.48(+0.65%) |
Jun 10, 2024 | 71.59 | 73.99 | 71.50 | 73.50 | 5,328,163 | +1.19(+1.65%) |
Jun 07, 2024 | 72.30 | 72.56 | 71.21 | 72.31 | 3,829,987 | -0.14(-0.19%) |
Jun 06, 2024 | 74.18 | 74.25 | 72.30 | 72.45 | 6,564,413 | -2.09(-2.80%) |
Jun 05, 2024 | 72.45 | 74.60 | 71.86 | 74.54 | 6,265,303 | +3.02(+4.22%) |
Jun 04, 2024 | 73.05 | 73.45 | 70.90 | 71.52 | 3,717,860 | -1.67(-2.28%) |