Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 78.44 | 78.56 | 78.18 | 78.18 | 23,507 | -0.28(-0.36%) |
Aug 29, 2024 | 78.45 | 78.50 | 78.34 | 78.46 | 39,912 | -0.07(-0.09%) |
Aug 28, 2024 | 78.54 | 78.65 | 78.48 | 78.53 | 30,207 | -0.09(-0.12%) |
Aug 27, 2024 | 78.47 | 78.67 | 78.41 | 78.62 | 25,358 | -0.03(-0.03%) |
Aug 26, 2024 | 78.82 | 78.83 | 78.65 | 78.65 | 42,505 | -0.13(-0.17%) |
Aug 23, 2024 | 78.49 | 78.78 | 78.47 | 78.78 | 30,582 | +0.48(+0.61%) |
Aug 22, 2024 | 78.50 | 78.53 | 78.23 | 78.30 | 29,775 | -0.34(-0.43%) |
Aug 21, 2024 | 78.50 | 78.75 | 78.47 | 78.64 | 133,128 | +0.15(+0.19%) |
Aug 20, 2024 | 78.42 | 78.49 | 78.33 | 78.49 | 26,574 | +0.24(+0.31%) |
Aug 19, 2024 | 78.16 | 78.33 | 78.13 | 78.25 | 29,063 | +0.15(+0.19%) |
Aug 16, 2024 | 77.94 | 78.15 | 77.91 | 78.10 | 27,140 | +0.19(+0.24%) |
Aug 15, 2024 | 78.00 | 78.00 | 77.72 | 77.91 | 33,203 | -0.24(-0.31%) |
Aug 14, 2024 | 77.99 | 78.25 | 77.99 | 78.15 | 23,115 | +0.25(+0.32%) |
Aug 13, 2024 | 77.87 | 77.90 | 77.69 | 77.90 | 19,584 | +0.44(+0.57%) |
Aug 12, 2024 | 77.33 | 77.51 | 77.23 | 77.46 | 297,641 | +0.16(+0.21%) |
Aug 09, 2024 | 77.19 | 77.35 | 77.19 | 77.30 | 19,777 | +0.28(+0.36%) |
Aug 08, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 32,206 | +0.02(+0.03%) |
Aug 07, 2024 | 77.29 | 77.34 | 76.95 | 77.00 | 12,216 | -0.30(-0.39%) |
Aug 06, 2024 | 77.80 | 77.80 | 77.29 | 77.30 | 39,142 | -0.46(-0.59%) |
Aug 05, 2024 | 78.09 | 78.09 | 77.53 | 77.76 | 67,673 | -0.12(-0.15%) |
Aug 02, 2024 | 77.65 | 77.89 | 77.58 | 77.88 | 34,115 | +0.71(+0.92%) |
Aug 01, 2024 | 77.24 | 77.32 | 77.10 | 77.17 | 109,957 | +0.22(+0.28%) |
Jul 31, 2024 | 76.76 | 76.95 | 76.65 | 76.95 | 27,183 | +0.37(+0.48%) |
Jul 30, 2024 | 76.64 | 76.64 | 76.41 | 76.58 | 141,510 | +0.12(+0.16%) |
Jul 29, 2024 | 76.06 | 76.52 | 76.06 | 76.46 | 25,724 | +0.12(+0.16%) |
Jul 26, 2024 | 76.46 | 76.46 | 76.22 | 76.34 | 32,385 | +0.30(+0.39%) |
Jul 25, 2024 | 75.97 | 76.12 | 75.94 | 76.04 | 93,140 | +0.24(+0.32%) |
Jul 24, 2024 | 76.26 | 76.26 | 75.80 | 75.81 | 34,040 | -0.32(-0.42%) |
Jul 23, 2024 | 76.27 | 76.29 | 76.11 | 76.12 | 22,330 | -0.06(-0.08%) |
Jul 22, 2024 | 76.50 | 76.50 | 76.08 | 76.18 | 35,588 | -0.01(-0.01%) |
Jul 19, 2024 | 76.24 | 76.28 | 76.14 | 76.19 | 12,939 | -0.21(-0.27%) |
Jul 18, 2024 | 76.63 | 76.66 | 76.40 | 76.40 | 18,424 | -0.26(-0.34%) |
Jul 17, 2024 | 76.40 | 76.69 | 76.40 | 76.66 | 18,637 | +0.02(+0.03%) |
Jul 16, 2024 | 76.35 | 76.65 | 76.35 | 76.64 | 40,977 | +0.35(+0.46%) |
Jul 15, 2024 | 76.33 | 76.46 | 76.24 | 76.29 | 32,135 | -0.28(-0.36%) |
Jul 12, 2024 | 76.33 | 76.59 | 76.33 | 76.57 | 20,625 | +0.24(+0.31%) |
Jul 11, 2024 | 76.31 | 76.49 | 76.28 | 76.33 | 51,952 | +0.37(+0.49%) |
Jul 10, 2024 | 75.84 | 75.99 | 75.83 | 75.96 | 30,963 | +0.11(+0.14%) |
Jul 09, 2024 | 75.94 | 75.94 | 75.72 | 75.86 | 30,073 | -0.12(-0.16%) |
Jul 08, 2024 | 76.06 | 76.06 | 75.88 | 75.97 | 19,184 | +0.01(+0.01%) |
Jul 05, 2024 | 75.75 | 75.98 | 75.74 | 75.96 | 31,602 | +0.33(+0.43%) |
Jul 03, 2024 | 75.43 | 75.64 | 75.33 | 75.64 | 32,068 | +0.49(+0.65%) |
Jul 02, 2024 | 74.98 | 75.19 | 74.97 | 75.15 | 30,799 | +0.33(+0.44%) |