Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 78.92 | 78.94 | 77.46 | 77.83 | 9,686,436 | -0.07(-0.09%) |
Aug 06, 2024 | 76.51 | 78.85 | 76.51 | 77.90 | 12,115,787 | +0.92(+1.20%) |
Aug 05, 2024 | 74.03 | 77.25 | 73.87 | 76.98 | 16,126,131 | -0.47(-0.61%) |
Aug 02, 2024 | 76.79 | 77.47 | 75.77 | 77.45 | 10,840,271 | -0.53(-0.68%) |
Aug 01, 2024 | 78.77 | 79.36 | 77.84 | 77.98 | 8,547,567 | -0.87(-1.10%) |
Jul 31, 2024 | 79.33 | 80.02 | 78.34 | 78.85 | 12,171,529 | +0.85(+1.09%) |
Jul 30, 2024 | 78.22 | 78.79 | 77.70 | 78.00 | 8,426,556 | -0.62(-0.79%) |
Jul 29, 2024 | 78.46 | 79.40 | 78.20 | 78.62 | 17,482,340 | +2.09(+2.73%) |
Jul 26, 2024 | 75.26 | 76.77 | 74.55 | 76.53 | 10,884,603 | +1.13(+1.50%) |
Jul 25, 2024 | 75.37 | 76.22 | 75.13 | 75.40 | 8,163,019 | -0.40(-0.53%) |
Jul 24, 2024 | 76.15 | 77.06 | 75.72 | 75.80 | 7,919,441 | -0.30(-0.39%) |
Jul 23, 2024 | 75.68 | 76.32 | 75.44 | 76.10 | 7,989,369 | -0.54(-0.70%) |
Jul 22, 2024 | 76.83 | 77.19 | 76.26 | 76.64 | 9,152,290 | +1.37(+1.82%) |
Jul 19, 2024 | 75.66 | 76.05 | 75.18 | 75.27 | 7,573,485 | -1.27(-1.66%) |
Jul 18, 2024 | 77.36 | 78.32 | 76.36 | 76.54 | 11,097,624 | -0.50(-0.65%) |
Jul 17, 2024 | 77.86 | 77.95 | 76.49 | 77.04 | 10,808,138 | -1.34(-1.71%) |
Jul 16, 2024 | 77.29 | 78.58 | 76.98 | 78.38 | 12,292,709 | +0.37(+0.47%) |
Jul 15, 2024 | 78.09 | 78.60 | 77.45 | 78.01 | 12,606,106 | -1.64(-2.06%) |
Jul 12, 2024 | 80.30 | 81.01 | 79.42 | 79.65 | 14,883,546 | +1.13(+1.44%) |
Jul 11, 2024 | 77.66 | 78.83 | 77.42 | 78.52 | 18,882,762 | +2.51(+3.30%) |
Jul 10, 2024 | 75.28 | 76.66 | 75.25 | 76.01 | 12,224,431 | +0.31(+0.41%) |
Jul 09, 2024 | 74.01 | 76.06 | 73.97 | 75.70 | 14,470,768 | +2.20(+2.99%) |
Jul 08, 2024 | 73.61 | 73.71 | 72.95 | 73.50 | 10,930,435 | -1.02(-1.37%) |
Jul 05, 2024 | 74.67 | 74.72 | 73.61 | 74.52 | 14,984,181 | -1.05(-1.39%) |
Jul 03, 2024 | 74.18 | 75.81 | 74.18 | 75.57 | 11,796,948 | +1.89(+2.57%) |
Jul 02, 2024 | 72.32 | 73.78 | 71.97 | 73.68 | 13,438,180 | +1.50(+2.08%) |
Jul 01, 2024 | 72.51 | 73.02 | 72.02 | 72.18 | 9,030,195 | +0.18(+0.25%) |
Jun 28, 2024 | 72.37 | 72.56 | 71.80 | 72.00 | 10,335,074 | -0.37(-0.51%) |
Jun 27, 2024 | 73.46 | 73.55 | 72.35 | 72.37 | 11,836,700 | -1.80(-2.43%) |
Jun 26, 2024 | 73.93 | 74.35 | 73.67 | 74.17 | 7,003,209 | +0.38(+0.51%) |
Jun 25, 2024 | 74.50 | 74.76 | 73.61 | 73.79 | 16,977,932 | -1.00(-1.34%) |
Jun 24, 2024 | 74.12 | 75.94 | 74.12 | 74.79 | 20,113,308 | +1.12(+1.52%) |
Jun 21, 2024 | 73.79 | 74.65 | 73.67 | 73.67 | 10,410,829 | -0.68(-0.91%) |
Jun 20, 2024 | 74.57 | 75.25 | 74.03 | 74.35 | 9,691,305 | -0.11(-0.15%) |
Jun 18, 2024 | 74.08 | 75.10 | 73.85 | 74.46 | 10,336,907 | -0.09(-0.12%) |
Jun 17, 2024 | 74.03 | 75.08 | 73.83 | 74.55 | 13,504,754 | +1.20(+1.64%) |
Jun 14, 2024 | 74.21 | 74.29 | 73.26 | 73.35 | 18,650,488 | -2.33(-3.08%) |
Jun 13, 2024 | 76.50 | 76.99 | 75.49 | 75.68 | 14,080,946 | -0.70(-0.92%) |
Jun 12, 2024 | 77.07 | 77.11 | 75.99 | 76.38 | 12,312,755 | +0.14(+0.18%) |
Jun 11, 2024 | 77.32 | 77.40 | 76.02 | 76.24 | 11,339,497 | -1.37(-1.77%) |
Jun 10, 2024 | 76.90 | 78.04 | 76.58 | 77.61 | 9,715,705 | +0.87(+1.14%) |
Jun 07, 2024 | 77.27 | 77.63 | 76.47 | 76.74 | 12,482,350 | -1.57(-2.00%) |
Jun 06, 2024 | 77.73 | 78.35 | 77.08 | 78.31 | 12,678,758 | +0.18(+0.23%) |
Jun 05, 2024 | 77.30 | 78.23 | 77.18 | 78.13 | 14,068,426 | +1.35(+1.76%) |
Jun 04, 2024 | 76.52 | 77.18 | 76.12 | 76.78 | 11,025,771 | +0.54(+0.71%) |