Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 73.19 | 73.71 | 72.76 | 72.93 | 1,710,049 | -0.70(-0.95%) |
Aug 23, 2024 | 72.80 | 73.83 | 72.54 | 73.63 | 1,099,263 | +1.04(+1.43%) |
Aug 22, 2024 | 72.41 | 72.61 | 71.93 | 72.59 | 1,101,904 | +0.28(+0.39%) |
Aug 21, 2024 | 72.00 | 72.39 | 71.61 | 72.31 | 1,529,875 | +0.33(+0.46%) |
Aug 20, 2024 | 71.59 | 71.98 | 71.34 | 71.98 | 875,053 | +0.39(+0.54%) |
Aug 19, 2024 | 71.53 | 71.97 | 71.25 | 71.59 | 770,155 | +0.18(+0.25%) |
Aug 16, 2024 | 71.30 | 71.47 | 70.70 | 71.41 | 1,442,953 | +0.17(+0.24%) |
Aug 15, 2024 | 71.20 | 71.60 | 70.62 | 71.24 | 1,536,831 | +0.05(+0.07%) |
Aug 14, 2024 | 71.24 | 71.75 | 70.86 | 71.19 | 1,515,296 | +0.04(+0.06%) |
Aug 13, 2024 | 71.58 | 71.58 | 70.75 | 71.15 | 1,064,496 | +0.30(+0.42%) |
Aug 12, 2024 | 70.89 | 71.19 | 70.32 | 70.85 | 1,186,694 | -0.50(-0.70%) |
Aug 09, 2024 | 70.65 | 71.47 | 70.21 | 71.35 | 1,206,121 | +0.96(+1.36%) |
Aug 08, 2024 | 70.00 | 70.50 | 69.26 | 70.39 | 2,443,173 | +0.35(+0.50%) |
Aug 07, 2024 | 71.75 | 72.13 | 69.95 | 70.04 | 2,253,804 | -1.38(-1.93%) |
Aug 06, 2024 | 69.18 | 71.86 | 69.10 | 71.42 | 2,710,097 | +2.25(+3.25%) |
Aug 05, 2024 | 69.49 | 70.67 | 68.87 | 69.17 | 4,061,444 | -1.05(-1.50%) |
Aug 02, 2024 | 70.55 | 72.33 | 69.62 | 70.22 | 3,209,799 | -0.45(-0.64%) |
Aug 01, 2024 | 70.18 | 71.12 | 69.96 | 70.67 | 2,563,454 | +1.04(+1.49%) |
Jul 31, 2024 | 70.23 | 70.40 | 69.35 | 69.63 | 4,233,388 | +0.06(+0.09%) |
Jul 30, 2024 | 71.50 | 71.50 | 68.50 | 69.57 | 3,479,126 | -1.72(-2.41%) |
Jul 29, 2024 | 70.90 | 71.78 | 70.33 | 71.29 | 1,809,247 | +0.52(+0.73%) |
Jul 26, 2024 | 69.93 | 71.21 | 69.61 | 70.77 | 1,415,699 | +1.25(+1.80%) |
Jul 25, 2024 | 70.21 | 71.35 | 69.04 | 69.52 | 2,569,819 | -0.49(-0.70%) |
Jul 24, 2024 | 71.05 | 71.40 | 69.86 | 70.01 | 1,682,735 | -0.85(-1.20%) |
Jul 23, 2024 | 71.00 | 71.40 | 70.47 | 70.86 | 1,604,240 | -0.18(-0.25%) |
Jul 22, 2024 | 70.00 | 71.14 | 69.97 | 71.04 | 1,269,750 | +0.90(+1.28%) |
Jul 19, 2024 | 70.59 | 70.59 | 69.91 | 70.14 | 1,708,298 | +0.07(+0.10%) |
Jul 18, 2024 | 69.33 | 71.17 | 69.19 | 70.07 | 1,824,298 | +0.40(+0.57%) |
Jul 17, 2024 | 68.95 | 69.94 | 68.95 | 69.67 | 1,490,793 | +0.63(+0.91%) |
Jul 16, 2024 | 68.14 | 69.15 | 67.87 | 69.04 | 1,508,919 | +1.11(+1.63%) |
Jul 15, 2024 | 67.50 | 68.99 | 67.26 | 67.93 | 2,224,161 | +0.74(+1.10%) |
Jul 12, 2024 | 68.01 | 68.04 | 66.61 | 67.19 | 1,969,166 | -0.51(-0.75%) |
Jul 11, 2024 | 68.87 | 69.35 | 67.40 | 67.70 | 1,528,761 | -0.14(-0.21%) |
Jul 10, 2024 | 68.40 | 68.41 | 67.44 | 67.84 | 1,038,248 | -0.11(-0.16%) |
Jul 09, 2024 | 68.02 | 68.47 | 67.52 | 67.95 | 1,176,241 | -0.04(-0.06%) |
Jul 08, 2024 | 67.89 | 68.36 | 67.70 | 67.99 | 1,347,286 | +0.12(+0.18%) |
Jul 05, 2024 | 67.68 | 68.16 | 67.29 | 67.87 | 1,357,236 | +0.38(+0.56%) |
Jul 03, 2024 | 68.21 | 68.30 | 67.47 | 67.49 | 713,289 | -0.71(-1.04%) |
Jul 02, 2024 | 68.14 | 68.56 | 67.93 | 68.20 | 963,495 | +0.06(+0.09%) |
Jul 01, 2024 | 68.52 | 68.73 | 67.79 | 68.14 | 1,054,924 | -0.53(-0.76%) |
Jun 28, 2024 | 68.67 | 68.97 | 67.84 | 68.67 | 2,749,874 | +1.02(+1.51%) |
Jun 27, 2024 | 67.44 | 67.80 | 67.00 | 67.64 | 1,191,087 | +0.29(+0.43%) |
Jun 26, 2024 | 67.28 | 67.77 | 66.80 | 67.36 | 1,210,479 | -0.56(-0.83%) |
Jun 25, 2024 | 68.49 | 68.49 | 67.71 | 67.92 | 1,965,786 | -0.59(-0.87%) |
Jun 24, 2024 | 67.86 | 68.89 | 67.68 | 68.52 | 1,663,079 | +0.87(+1.29%) |
Jun 21, 2024 | 67.51 | 67.75 | 66.82 | 67.64 | 3,014,617 | +0.46(+0.68%) |
Jun 20, 2024 | 66.88 | 67.28 | 66.76 | 67.19 | 1,674,275 | +0.03(+0.04%) |
Jun 18, 2024 | 66.58 | 67.27 | 66.37 | 67.16 | 1,293,901 | +0.80(+1.21%) |
Jun 17, 2024 | 65.48 | 66.55 | 65.25 | 66.36 | 1,362,296 | +0.30(+0.45%) |
Jun 14, 2024 | 65.19 | 66.19 | 65.02 | 66.06 | 1,300,596 | +0.74(+1.14%) |
Jun 13, 2024 | 65.34 | 65.79 | 64.84 | 65.32 | 1,126,035 | +0.17(+0.26%) |
Jun 12, 2024 | 66.10 | 66.22 | 65.02 | 65.15 | 1,195,106 | +0.24(+0.37%) |
Jun 11, 2024 | 64.96 | 65.43 | 64.73 | 64.91 | 1,241,089 | -0.50(-0.76%) |
Jun 10, 2024 | 64.40 | 65.89 | 64.15 | 65.41 | 1,307,132 | +0.97(+1.51%) |
Jun 07, 2024 | 63.76 | 64.64 | 63.69 | 64.44 | 2,189,692 | -0.20(-0.31%) |
Jun 06, 2024 | 64.84 | 65.16 | 64.49 | 64.63 | 1,244,896 | -0.47(-0.71%) |
Jun 05, 2024 | 64.86 | 65.22 | 64.38 | 65.10 | 1,519,881 | +0.13(+0.20%) |
Jun 04, 2024 | 64.78 | 65.35 | 64.46 | 64.97 | 2,962,387 | +0.19(+0.29%) |