Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 75.00 | 75.38 | 74.22 | 74.83 | 486,189 | -0.44(-0.58%) |
Aug 15, 2024 | 76.57 | 77.22 | 74.89 | 75.27 | 547,288 | -0.35(-0.46%) |
Aug 14, 2024 | 75.70 | 76.05 | 74.02 | 75.62 | 482,933 | +0.29(+0.38%) |
Aug 13, 2024 | 75.02 | 77.14 | 74.44 | 75.33 | 467,461 | +0.43(+0.57%) |
Aug 12, 2024 | 73.68 | 74.97 | 73.35 | 74.90 | 423,505 | +1.29(+1.75%) |
Aug 09, 2024 | 74.86 | 75.39 | 73.00 | 73.61 | 519,649 | -0.81(-1.09%) |
Aug 08, 2024 | 73.68 | 74.47 | 72.11 | 74.42 | 969,377 | +0.79(+1.07%) |
Aug 07, 2024 | 76.95 | 77.29 | 72.85 | 73.63 | 2,021,628 | -4.54(-5.81%) |
Aug 06, 2024 | 78.54 | 79.22 | 76.93 | 78.17 | 909,901 | +0.37(+0.48%) |
Aug 05, 2024 | 72.43 | 78.11 | 72.29 | 77.80 | 1,144,385 | +0.50(+0.65%) |
Aug 02, 2024 | 77.33 | 78.31 | 76.29 | 77.30 | 399,289 | -1.70(-2.15%) |
Aug 01, 2024 | 78.69 | 79.49 | 77.83 | 79.00 | 459,498 | +0.28(+0.36%) |
Jul 31, 2024 | 78.95 | 79.67 | 78.02 | 78.72 | 588,236 | +0.62(+0.79%) |
Jul 30, 2024 | 78.19 | 79.01 | 76.71 | 78.10 | 573,204 | -0.09(-0.12%) |
Jul 29, 2024 | 80.44 | 80.44 | 77.15 | 78.19 | 770,912 | -2.20(-2.74%) |
Jul 26, 2024 | 81.16 | 82.00 | 79.43 | 80.39 | 625,487 | -0.45(-0.56%) |
Jul 25, 2024 | 77.11 | 81.82 | 77.11 | 80.84 | 1,567,846 | +3.57(+4.62%) |
Jul 24, 2024 | 77.88 | 78.29 | 77.05 | 77.27 | 409,368 | -0.93(-1.19%) |
Jul 23, 2024 | 76.48 | 79.38 | 75.58 | 78.20 | 1,061,339 | +1.72(+2.25%) |
Jul 22, 2024 | 75.75 | 76.55 | 74.62 | 76.48 | 549,179 | +1.62(+2.16%) |
Jul 19, 2024 | 75.24 | 76.10 | 74.48 | 74.86 | 685,252 | -0.08(-0.11%) |
Jul 18, 2024 | 76.53 | 76.83 | 74.45 | 74.94 | 738,420 | -1.57(-2.05%) |
Jul 17, 2024 | 77.90 | 78.62 | 75.94 | 76.51 | 774,252 | -2.06(-2.62%) |
Jul 16, 2024 | 79.26 | 79.88 | 78.46 | 78.57 | 608,948 | -0.12(-0.15%) |
Jul 15, 2024 | 78.10 | 79.03 | 77.57 | 78.69 | 520,235 | +0.56(+0.72%) |
Jul 12, 2024 | 78.31 | 79.03 | 77.48 | 78.13 | 938,592 | -0.19(-0.24%) |
Jul 11, 2024 | 77.40 | 79.71 | 77.21 | 78.32 | 1,045,097 | +1.03(+1.33%) |
Jul 10, 2024 | 75.14 | 77.56 | 74.54 | 77.29 | 1,437,607 | +3.22(+4.35%) |
Jul 09, 2024 | 71.68 | 74.36 | 71.25 | 74.07 | 1,009,852 | +2.51(+3.51%) |
Jul 08, 2024 | 69.53 | 71.72 | 68.98 | 71.56 | 839,172 | +2.00(+2.88%) |
Jul 05, 2024 | 69.00 | 69.72 | 68.16 | 69.56 | 467,166 | +0.49(+0.71%) |
Jul 03, 2024 | 67.81 | 69.13 | 67.68 | 69.07 | 596,487 | +0.53(+0.77%) |
Jul 02, 2024 | 68.77 | 69.37 | 68.15 | 68.54 | 1,396,930 | +0.55(+0.81%) |
Jul 01, 2024 | 68.38 | 71.86 | 66.26 | 67.99 | 1,797,572 | -0.50(-0.73%) |
Jun 28, 2024 | 71.01 | 71.77 | 67.69 | 68.49 | 13,810,609 | -2.49(-3.51%) |
Jun 27, 2024 | 71.76 | 72.03 | 70.67 | 70.98 | 1,205,001 | -0.11(-0.15%) |
Jun 26, 2024 | 71.66 | 72.36 | 70.52 | 71.09 | 1,396,937 | -1.33(-1.84%) |
Jun 25, 2024 | 74.59 | 76.19 | 71.95 | 72.42 | 1,298,611 | -3.15(-4.17%) |
Jun 24, 2024 | 76.55 | 77.24 | 75.28 | 75.57 | 817,547 | -1.01(-1.32%) |
Jun 21, 2024 | 75.77 | 77.94 | 75.60 | 76.58 | 1,685,775 | +1.03(+1.36%) |
Jun 20, 2024 | 75.23 | 76.72 | 74.06 | 75.55 | 1,356,550 | +0.07(+0.09%) |
Jun 18, 2024 | 76.07 | 78.53 | 71.56 | 75.48 | 4,706,615 | +6.61(+9.60%) |
Jun 17, 2024 | 67.91 | 70.07 | 67.91 | 68.87 | 810,969 | +1.10(+1.62%) |
Jun 14, 2024 | 67.66 | 69.28 | 66.57 | 67.77 | 636,042 | -0.64(-0.94%) |
Jun 13, 2024 | 68.99 | 69.00 | 67.17 | 68.41 | 701,402 | +0.21(+0.31%) |
Jun 12, 2024 | 70.22 | 70.43 | 67.97 | 68.20 | 847,314 | -0.93(-1.35%) |
Jun 11, 2024 | 67.62 | 69.64 | 66.89 | 69.13 | 353,498 | +0.06(+0.09%) |
Jun 10, 2024 | 68.16 | 69.48 | 67.05 | 69.07 | 466,116 | +0.66(+0.96%) |
Jun 07, 2024 | 68.13 | 68.75 | 67.37 | 68.41 | 563,213 | -0.14(-0.20%) |
Jun 06, 2024 | 67.69 | 68.76 | 67.04 | 68.55 | 480,962 | +0.74(+1.09%) |
Jun 05, 2024 | 68.23 | 68.23 | 66.75 | 67.81 | 453,060 | -0.07(-0.10%) |
Jun 04, 2024 | 68.32 | 68.61 | 67.06 | 67.88 | 584,072 | -0.53(-0.77%) |
|