Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 78.34 | 78.95 | 78.34 | 78.85 | 22,811 | +0.32(+0.41%) |
Aug 15, 2024 | 78.44 | 78.91 | 78.37 | 78.53 | 77,888 | +0.83(+1.07%) |
Aug 14, 2024 | 77.78 | 77.83 | 77.42 | 77.70 | 33,573 | +0.04(+0.05%) |
Aug 13, 2024 | 77.15 | 77.66 | 76.88 | 77.66 | 42,124 | +0.83(+1.08%) |
Aug 12, 2024 | 77.71 | 77.71 | 76.72 | 76.83 | 37,081 | -0.62(-0.80%) |
Aug 09, 2024 | 77.61 | 77.61 | 77.11 | 77.45 | 32,655 | -0.07(-0.09%) |
Aug 08, 2024 | 77.21 | 77.64 | 76.82 | 77.52 | 47,756 | +0.78(+1.02%) |
Aug 07, 2024 | 77.73 | 77.95 | 76.66 | 76.74 | 124,238 | -0.17(-0.22%) |
Aug 06, 2024 | 76.41 | 77.87 | 76.06 | 76.91 | 79,233 | +0.38(+0.50%) |
Aug 05, 2024 | 76.07 | 77.16 | 75.61 | 76.53 | 61,827 | -2.06(-2.62%) |
Aug 02, 2024 | 78.59 | 79.08 | 77.69 | 78.59 | 72,960 | -1.04(-1.31%) |
Aug 01, 2024 | 80.61 | 81.16 | 79.01 | 79.63 | 57,808 | -0.99(-1.23%) |
Jul 31, 2024 | 80.59 | 81.61 | 80.32 | 80.62 | 90,755 | +0.32(+0.40%) |
Jul 30, 2024 | 79.57 | 80.38 | 79.57 | 80.30 | 32,113 | +0.84(+1.06%) |
Jul 29, 2024 | 79.86 | 79.86 | 79.28 | 79.46 | 32,794 | -0.24(-0.30%) |
Jul 26, 2024 | 79.08 | 79.83 | 78.95 | 79.70 | 30,422 | +1.26(+1.61%) |
Jul 25, 2024 | 77.65 | 79.36 | 77.65 | 78.44 | 55,202 | +0.74(+0.95%) |
Jul 24, 2024 | 78.13 | 78.82 | 77.65 | 77.70 | 38,490 | -0.71(-0.91%) |
Jul 23, 2024 | 78.09 | 78.67 | 78.00 | 78.41 | 26,212 | +0.07(+0.09%) |
Jul 22, 2024 | 77.96 | 78.46 | 77.48 | 78.34 | 41,390 | +0.55(+0.71%) |
Jul 19, 2024 | 78.16 | 78.26 | 77.50 | 77.79 | 20,886 | -0.58(-0.74%) |
Jul 18, 2024 | 78.90 | 79.71 | 78.22 | 78.37 | 27,194 | -0.68(-0.86%) |
Jul 17, 2024 | 78.30 | 79.49 | 78.30 | 79.05 | 66,845 | +0.29(+0.37%) |
Jul 16, 2024 | 77.11 | 78.80 | 77.11 | 78.76 | 56,352 | +1.96(+2.55%) |
Jul 15, 2024 | 76.39 | 77.10 | 76.35 | 76.80 | 28,876 | +0.65(+0.85%) |
Jul 12, 2024 | 75.79 | 76.48 | 75.74 | 76.15 | 29,701 | +0.83(+1.10%) |
Jul 11, 2024 | 74.11 | 75.45 | 74.11 | 75.32 | 39,755 | +1.84(+2.50%) |
Jul 10, 2024 | 72.70 | 73.53 | 72.70 | 73.48 | 68,790 | +0.89(+1.23%) |
Jul 09, 2024 | 72.77 | 73.00 | 72.46 | 72.59 | 60,268 | -0.19(-0.26%) |
Jul 08, 2024 | 72.86 | 73.30 | 72.78 | 72.78 | 54,426 | +0.26(+0.36%) |
Jul 05, 2024 | 73.04 | 73.04 | 72.39 | 72.52 | 30,734 | -0.58(-0.79%) |
Jul 03, 2024 | 73.57 | 73.74 | 73.08 | 73.10 | 51,564 | -0.20(-0.27%) |
Jul 02, 2024 | 73.04 | 73.35 | 72.94 | 73.30 | 82,066 | +0.32(+0.44%) |
Jul 01, 2024 | 73.76 | 74.04 | 72.92 | 72.98 | 92,037 | -0.63(-0.86%) |
Jun 28, 2024 | 73.71 | 74.05 | 73.31 | 73.61 | 39,205 | +0.20(+0.27%) |
Jun 27, 2024 | 73.15 | 73.43 | 73.01 | 73.41 | 89,103 | +0.25(+0.34%) |
Jun 26, 2024 | 72.97 | 73.18 | 72.74 | 73.16 | 41,814 | -0.04(-0.06%) |
Jun 25, 2024 | 74.31 | 74.31 | 73.15 | 73.20 | 82,414 | -1.05(-1.42%) |
Jun 24, 2024 | 73.47 | 74.59 | 73.47 | 74.26 | 37,063 | +0.78(+1.07%) |
Jun 21, 2024 | 73.51 | 73.61 | 73.26 | 73.47 | 30,786 | +0.02(+0.03%) |
Jun 20, 2024 | 73.40 | 73.79 | 73.40 | 73.45 | 34,437 | -0.05(-0.07%) |
Jun 18, 2024 | 73.18 | 73.72 | 73.18 | 73.50 | 43,393 | +0.21(+0.28%) |
Jun 17, 2024 | 72.61 | 73.35 | 72.50 | 73.29 | 48,697 | +0.57(+0.78%) |
Jun 14, 2024 | 72.79 | 72.89 | 72.36 | 72.73 | 35,140 | -0.59(-0.80%) |
Jun 13, 2024 | 73.63 | 73.63 | 72.99 | 73.31 | 18,159 | -0.41(-0.56%) |
Jun 12, 2024 | 74.31 | 74.61 | 73.58 | 73.73 | 33,749 | +0.63(+0.86%) |
Jun 11, 2024 | 72.99 | 73.22 | 72.63 | 73.09 | 91,068 | -0.34(-0.46%) |
Jun 10, 2024 | 73.12 | 73.54 | 72.96 | 73.43 | 31,079 | -0.03(-0.04%) |
Jun 07, 2024 | 73.39 | 73.78 | 73.33 | 73.46 | 35,547 | -0.44(-0.59%) |
Jun 06, 2024 | 73.98 | 74.17 | 73.60 | 73.90 | 25,340 | -0.11(-0.15%) |
Jun 05, 2024 | 74.32 | 74.32 | 73.71 | 74.01 | 29,752 | +0.00(+0.00%) |
Jun 04, 2024 | 74.37 | 74.54 | 73.92 | 74.01 | 30,610 | -0.64(-0.85%) |