Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 77.12 | 77.78 | 76.35 | 77.39 | 814,259 | +0.23(+0.30%) |
Aug 26, 2024 | 78.06 | 78.06 | 77.00 | 77.16 | 1,030,702 | -0.34(-0.44%) |
Aug 23, 2024 | 77.71 | 78.11 | 77.22 | 77.50 | 1,857,870 | +0.00(+0.00%) |
Aug 22, 2024 | 78.43 | 78.85 | 77.25 | 77.50 | 2,130,584 | -0.68(-0.87%) |
Aug 21, 2024 | 78.50 | 78.70 | 77.31 | 78.18 | 3,808,638 | -1.65(-2.07%) |
Aug 20, 2024 | 78.96 | 79.88 | 78.72 | 79.83 | 947,307 | +1.02(+1.29%) |
Aug 19, 2024 | 76.95 | 78.97 | 76.47 | 78.81 | 895,259 | +1.81(+2.35%) |
Aug 16, 2024 | 77.43 | 77.66 | 76.88 | 77.00 | 936,206 | -0.02(-0.03%) |
Aug 15, 2024 | 78.27 | 78.41 | 76.52 | 77.02 | 657,187 | -0.19(-0.25%) |
Aug 14, 2024 | 76.30 | 77.56 | 76.00 | 77.21 | 920,279 | +0.71(+0.93%) |
Aug 13, 2024 | 75.64 | 76.86 | 75.02 | 76.50 | 1,303,464 | +1.11(+1.47%) |
Aug 12, 2024 | 73.69 | 75.44 | 73.25 | 75.39 | 972,324 | +1.64(+2.22%) |
Aug 09, 2024 | 73.65 | 74.36 | 72.69 | 73.75 | 1,972,654 | +0.40(+0.55%) |
Aug 08, 2024 | 75.76 | 77.25 | 72.88 | 73.35 | 3,769,698 | -3.96(-5.12%) |
Aug 07, 2024 | 77.45 | 79.01 | 76.81 | 77.31 | 994,669 | +0.84(+1.10%) |
Aug 06, 2024 | 76.21 | 77.33 | 75.38 | 76.47 | 1,162,965 | +0.91(+1.20%) |
Aug 05, 2024 | 74.62 | 76.01 | 73.44 | 75.56 | 1,187,316 | -1.72(-2.23%) |
Aug 02, 2024 | 77.75 | 77.75 | 75.71 | 77.28 | 1,162,734 | -1.03(-1.32%) |
Aug 01, 2024 | 80.85 | 80.85 | 77.36 | 78.31 | 1,390,390 | -2.56(-3.16%) |
Jul 31, 2024 | 82.01 | 82.22 | 80.59 | 80.87 | 984,658 | -0.49(-0.60%) |
Jul 30, 2024 | 80.71 | 82.23 | 80.71 | 81.36 | 617,989 | +0.54(+0.67%) |
Jul 29, 2024 | 81.00 | 82.08 | 80.68 | 80.82 | 701,239 | +0.06(+0.07%) |
Jul 26, 2024 | 79.31 | 82.11 | 79.22 | 80.76 | 1,194,075 | +1.84(+2.33%) |
Jul 25, 2024 | 78.81 | 80.54 | 78.46 | 78.92 | 754,447 | -0.40(-0.50%) |
Jul 24, 2024 | 80.24 | 80.44 | 79.05 | 79.32 | 1,010,172 | -1.12(-1.39%) |
Jul 23, 2024 | 78.74 | 80.49 | 78.72 | 80.44 | 1,021,605 | +1.77(+2.25%) |
Jul 22, 2024 | 78.84 | 79.14 | 78.03 | 78.67 | 609,308 | -0.12(-0.15%) |
Jul 19, 2024 | 78.09 | 79.63 | 77.63 | 78.79 | 1,205,056 | +0.54(+0.69%) |
Jul 18, 2024 | 78.06 | 79.17 | 77.42 | 78.25 | 1,091,546 | +0.38(+0.49%) |
Jul 17, 2024 | 79.25 | 79.75 | 77.50 | 77.87 | 1,334,841 | -1.72(-2.16%) |
Jul 16, 2024 | 78.36 | 79.72 | 77.97 | 79.59 | 1,241,452 | +1.55(+1.99%) |
Jul 15, 2024 | 77.00 | 78.27 | 76.96 | 78.04 | 1,380,866 | +1.06(+1.38%) |
Jul 12, 2024 | 75.29 | 77.11 | 74.83 | 76.98 | 1,125,290 | +2.22(+2.97%) |
Jul 11, 2024 | 74.90 | 75.55 | 74.52 | 74.76 | 1,251,630 | +0.37(+0.50%) |
Jul 10, 2024 | 73.64 | 74.52 | 73.61 | 74.39 | 915,758 | +0.71(+0.96%) |
Jul 09, 2024 | 74.53 | 74.75 | 73.58 | 73.68 | 764,088 | -0.55(-0.74%) |
Jul 08, 2024 | 73.00 | 74.33 | 72.66 | 74.23 | 943,052 | +1.41(+1.94%) |
Jul 05, 2024 | 73.42 | 73.42 | 72.63 | 72.82 | 1,062,736 | -0.43(-0.59%) |
Jul 03, 2024 | 72.55 | 73.25 | 72.34 | 73.25 | 504,005 | +0.80(+1.10%) |
Jul 02, 2024 | 71.02 | 72.55 | 70.31 | 72.45 | 1,325,405 | +2.00(+2.84%) |
Jul 01, 2024 | 72.29 | 72.29 | 70.35 | 70.45 | 4,907,798 | -1.39(-1.93%) |
Jun 28, 2024 | 73.00 | 73.41 | 71.58 | 71.84 | 5,284,993 | -0.67(-0.92%) |
Jun 27, 2024 | 72.20 | 72.84 | 71.95 | 72.51 | 1,947,745 | +0.47(+0.65%) |
Jun 26, 2024 | 72.00 | 72.28 | 71.07 | 72.04 | 898,763 | -0.82(-1.13%) |
Jun 25, 2024 | 71.96 | 73.07 | 71.53 | 72.86 | 1,221,442 | +0.84(+1.17%) |
Jun 24, 2024 | 71.85 | 72.27 | 71.27 | 72.02 | 1,156,347 | +0.12(+0.17%) |
Jun 21, 2024 | 72.16 | 72.31 | 71.25 | 71.90 | 1,062,167 | -0.48(-0.66%) |
Jun 20, 2024 | 72.04 | 72.74 | 71.90 | 72.38 | 818,214 | -0.29(-0.40%) |
Jun 18, 2024 | 72.45 | 72.74 | 71.70 | 72.67 | 885,910 | +0.00(+0.00%) |
Jun 17, 2024 | 72.46 | 72.96 | 71.92 | 72.67 | 1,001,639 | +0.24(+0.33%) |
Jun 14, 2024 | 71.46 | 72.52 | 71.28 | 72.43 | 502,283 | +0.81(+1.13%) |
Jun 13, 2024 | 71.31 | 72.06 | 71.04 | 71.62 | 626,490 | +0.09(+0.13%) |
Jun 12, 2024 | 71.98 | 72.55 | 71.15 | 71.53 | 807,381 | -0.20(-0.28%) |
Jun 11, 2024 | 72.32 | 73.31 | 71.39 | 71.73 | 1,633,011 | -0.48(-0.66%) |
Jun 10, 2024 | 72.21 | 73.09 | 71.48 | 72.21 | 1,488,117 | +0.32(+0.45%) |
Jun 07, 2024 | 71.26 | 72.95 | 70.87 | 71.89 | 901,912 | +0.48(+0.67%) |
Jun 06, 2024 | 72.49 | 73.44 | 71.34 | 71.41 | 1,382,944 | -2.54(-3.43%) |
Jun 05, 2024 | 74.41 | 74.64 | 73.36 | 73.95 | 674,055 | -0.57(-0.76%) |
Jun 04, 2024 | 76.05 | 76.05 | 73.22 | 74.52 | 1,530,276 | -1.03(-1.36%) |