Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 74.20 | 75.25 | 74.06 | 74.81 | 299,917 | +0.99(+1.34%) |
Aug 22, 2024 | 74.29 | 74.54 | 73.69 | 73.82 | 326,665 | -0.42(-0.57%) |
Aug 21, 2024 | 73.16 | 74.25 | 72.78 | 74.24 | 361,757 | +1.51(+2.08%) |
Aug 20, 2024 | 72.59 | 73.33 | 72.20 | 72.73 | 363,577 | -0.06(-0.08%) |
Aug 19, 2024 | 72.94 | 73.00 | 72.55 | 72.79 | 396,091 | +0.18(+0.25%) |
Aug 16, 2024 | 72.66 | 73.01 | 72.19 | 72.61 | 416,629 | +0.00(+0.00%) |
Aug 15, 2024 | 73.00 | 73.46 | 72.43 | 72.61 | 383,225 | +0.67(+0.93%) |
Aug 14, 2024 | 72.01 | 72.37 | 71.46 | 71.94 | 276,292 | -0.11(-0.15%) |
Aug 13, 2024 | 71.30 | 72.23 | 70.98 | 72.05 | 363,273 | +0.87(+1.22%) |
Aug 12, 2024 | 72.82 | 72.82 | 70.97 | 71.18 | 563,302 | -1.72(-2.36%) |
Aug 09, 2024 | 71.85 | 72.92 | 71.44 | 72.90 | 435,260 | +1.05(+1.46%) |
Aug 08, 2024 | 71.67 | 72.11 | 71.34 | 71.85 | 310,704 | +0.98(+1.38%) |
Aug 07, 2024 | 72.16 | 73.00 | 70.67 | 70.87 | 393,072 | -0.76(-1.06%) |
Aug 06, 2024 | 70.97 | 72.38 | 70.22 | 71.63 | 421,101 | +1.03(+1.46%) |
Aug 05, 2024 | 70.29 | 71.28 | 69.45 | 70.60 | 435,825 | -1.71(-2.36%) |
Aug 02, 2024 | 72.44 | 72.44 | 71.30 | 72.31 | 570,709 | -1.34(-1.82%) |
Aug 01, 2024 | 74.50 | 75.52 | 73.08 | 73.65 | 364,841 | -1.17(-1.56%) |
Jul 31, 2024 | 75.34 | 75.76 | 74.55 | 74.82 | 691,865 | +0.08(+0.11%) |
Jul 30, 2024 | 74.66 | 75.19 | 74.01 | 74.74 | 286,534 | +0.11(+0.15%) |
Jul 29, 2024 | 74.28 | 74.86 | 74.01 | 74.63 | 329,806 | +0.34(+0.46%) |
Jul 26, 2024 | 73.75 | 74.66 | 73.54 | 74.29 | 367,826 | +1.21(+1.66%) |
Jul 25, 2024 | 72.38 | 73.95 | 72.10 | 73.08 | 311,191 | +0.88(+1.22%) |
Jul 24, 2024 | 73.05 | 73.54 | 72.19 | 72.20 | 314,407 | -1.26(-1.72%) |
Jul 23, 2024 | 73.50 | 73.96 | 73.28 | 73.46 | 290,100 | -0.33(-0.45%) |
Jul 22, 2024 | 73.14 | 73.90 | 72.49 | 73.79 | 314,635 | +1.23(+1.70%) |
Jul 19, 2024 | 73.36 | 73.36 | 72.15 | 72.56 | 359,953 | -0.76(-1.04%) |
Jul 18, 2024 | 73.84 | 75.10 | 73.09 | 73.32 | 419,475 | -1.06(-1.43%) |
Jul 17, 2024 | 74.47 | 74.86 | 73.87 | 74.38 | 445,770 | -0.48(-0.64%) |
Jul 16, 2024 | 73.34 | 75.00 | 73.03 | 74.86 | 377,825 | +2.22(+3.06%) |
Jul 15, 2024 | 72.44 | 73.01 | 72.39 | 72.64 | 264,689 | +0.45(+0.62%) |
Jul 12, 2024 | 72.48 | 72.65 | 71.93 | 72.19 | 351,516 | +0.45(+0.63%) |
Jul 11, 2024 | 71.17 | 72.34 | 71.17 | 71.74 | 290,905 | +1.31(+1.86%) |
Jul 10, 2024 | 69.44 | 70.54 | 69.00 | 70.43 | 268,159 | +1.09(+1.57%) |
Jul 09, 2024 | 70.17 | 70.27 | 69.25 | 69.34 | 299,042 | -1.08(-1.53%) |
Jul 08, 2024 | 70.50 | 70.83 | 70.03 | 70.42 | 325,497 | +0.35(+0.50%) |
Jul 05, 2024 | 70.86 | 71.19 | 69.52 | 70.07 | 571,049 | -1.04(-1.46%) |
Jul 03, 2024 | 70.96 | 71.66 | 70.82 | 71.11 | 285,376 | +0.23(+0.32%) |
Jul 02, 2024 | 70.72 | 71.27 | 70.72 | 70.88 | 518,994 | +0.11(+0.16%) |
Jul 01, 2024 | 72.01 | 72.10 | 70.56 | 70.77 | 409,648 | -0.79(-1.10%) |
Jun 28, 2024 | 71.66 | 72.12 | 70.81 | 71.56 | 1,838,234 | +0.25(+0.35%) |
Jun 27, 2024 | 71.14 | 71.55 | 70.86 | 71.31 | 450,616 | +0.22(+0.31%) |
Jun 26, 2024 | 71.39 | 71.70 | 70.25 | 71.09 | 665,468 | -0.90(-1.25%) |
Jun 25, 2024 | 72.60 | 72.77 | 71.66 | 71.99 | 388,655 | -1.04(-1.42%) |
Jun 24, 2024 | 72.46 | 73.50 | 72.18 | 73.03 | 495,725 | +0.78(+1.08%) |
Jun 21, 2024 | 72.00 | 72.34 | 71.64 | 72.25 | 1,056,717 | +0.32(+0.44%) |
Jun 20, 2024 | 72.60 | 73.02 | 71.86 | 71.93 | 456,599 | -0.76(-1.05%) |
Jun 18, 2024 | 72.52 | 73.22 | 72.25 | 72.69 | 426,632 | +0.17(+0.23%) |
Jun 17, 2024 | 71.30 | 72.85 | 71.30 | 72.52 | 428,904 | +1.09(+1.53%) |
Jun 14, 2024 | 72.98 | 72.98 | 70.75 | 71.43 | 691,601 | -2.12(-2.89%) |
Jun 13, 2024 | 73.77 | 73.92 | 72.82 | 73.55 | 398,245 | -0.46(-0.62%) |
Jun 12, 2024 | 74.24 | 75.06 | 73.76 | 74.01 | 470,493 | +0.55(+0.75%) |
Jun 11, 2024 | 73.02 | 73.52 | 72.56 | 73.46 | 453,727 | +0.04(+0.05%) |
Jun 10, 2024 | 72.28 | 73.65 | 72.07 | 73.42 | 842,085 | +0.50(+0.68%) |
Jun 07, 2024 | 73.28 | 73.85 | 72.83 | 72.92 | 578,225 | -0.90(-1.21%) |
Jun 06, 2024 | 74.26 | 74.34 | 73.57 | 73.82 | 581,692 | -0.54(-0.72%) |
Jun 05, 2024 | 74.04 | 75.41 | 73.74 | 74.36 | 1,071,552 | +1.51(+2.08%) |
Jun 04, 2024 | 77.53 | 77.73 | 71.88 | 72.84 | 1,722,770 | +1.17(+1.63%) |