Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 74.01 | 74.16 | 73.87 | 74.16 | 318,227 | +0.09(+0.12%) |
Aug 26, 2024 | 74.19 | 74.21 | 74.02 | 74.07 | 345,459 | -0.07(-0.09%) |
Aug 23, 2024 | 73.64 | 74.16 | 73.31 | 74.14 | 502,702 | +0.67(+0.91%) |
Aug 22, 2024 | 73.69 | 73.72 | 73.40 | 73.47 | 206,242 | -0.11(-0.15%) |
Aug 21, 2024 | 73.39 | 73.60 | 73.33 | 73.58 | 431,402 | +0.24(+0.33%) |
Aug 20, 2024 | 73.50 | 73.56 | 73.27 | 73.34 | 683,210 | -0.12(-0.16%) |
Aug 19, 2024 | 73.08 | 73.46 | 72.87 | 73.46 | 230,601 | +0.36(+0.49%) |
Aug 16, 2024 | 72.85 | 73.16 | 72.85 | 73.10 | 583,935 | +0.21(+0.29%) |
Aug 15, 2024 | 72.62 | 73.00 | 72.22 | 72.89 | 430,722 | +0.59(+0.82%) |
Aug 14, 2024 | 72.37 | 72.49 | 72.20 | 72.30 | 332,567 | -0.14(-0.19%) |
Aug 13, 2024 | 72.08 | 72.52 | 71.72 | 72.44 | 310,025 | +0.42(+0.58%) |
Aug 12, 2024 | 72.14 | 72.22 | 71.94 | 72.02 | 329,193 | -0.16(-0.22%) |
Aug 09, 2024 | 72.25 | 72.29 | 71.92 | 72.18 | 251,382 | +0.29(+0.40%) |
Aug 08, 2024 | 71.28 | 72.00 | 71.12 | 71.89 | 696,258 | +0.68(+0.95%) |
Aug 07, 2024 | 71.76 | 71.96 | 71.19 | 71.21 | 425,717 | -0.24(-0.34%) |
Aug 06, 2024 | 71.41 | 71.84 | 71.25 | 71.45 | 512,874 | +0.26(+0.37%) |
Aug 05, 2024 | 70.64 | 71.43 | 70.12 | 71.19 | 518,745 | -0.63(-0.88%) |
Aug 02, 2024 | 72.41 | 72.50 | 71.58 | 71.82 | 799,635 | -0.83(-1.14%) |
Aug 01, 2024 | 73.76 | 73.76 | 72.52 | 72.65 | 731,567 | -0.90(-1.22%) |
Jul 31, 2024 | 73.32 | 73.63 | 73.06 | 73.55 | 844,892 | +0.60(+0.82%) |
Jul 30, 2024 | 73.32 | 73.32 | 72.74 | 72.95 | 164,011 | -0.09(-0.12%) |
Jul 29, 2024 | 73.05 | 73.28 | 72.94 | 73.04 | 1,498,690 | +0.03(+0.04%) |
Jul 26, 2024 | 72.77 | 73.13 | 72.66 | 73.01 | 212,919 | +0.31(+0.43%) |
Jul 25, 2024 | 72.90 | 73.20 | 72.62 | 72.70 | 180,560 | -0.09(-0.12%) |
Jul 24, 2024 | 73.15 | 73.65 | 72.79 | 72.79 | 217,680 | -0.92(-1.25%) |
Jul 23, 2024 | 73.67 | 73.77 | 73.45 | 73.71 | 140,795 | +0.10(+0.14%) |
Jul 22, 2024 | 73.48 | 73.76 | 73.25 | 73.61 | 187,083 | +0.45(+0.62%) |
Jul 19, 2024 | 72.93 | 73.28 | 72.93 | 73.16 | 203,425 | +0.05(+0.07%) |
Jul 18, 2024 | 73.16 | 73.91 | 73.02 | 73.11 | 230,758 | -0.47(-0.64%) |
Jul 17, 2024 | 73.69 | 74.12 | 73.49 | 73.58 | 401,125 | -0.69(-0.93%) |
Jul 16, 2024 | 73.63 | 74.30 | 73.63 | 74.27 | 243,786 | +0.61(+0.83%) |
Jul 15, 2024 | 73.86 | 73.86 | 73.48 | 73.66 | 490,472 | +0.11(+0.15%) |
Jul 12, 2024 | 73.03 | 73.73 | 73.03 | 73.55 | 453,693 | +0.49(+0.67%) |
Jul 11, 2024 | 72.50 | 73.08 | 72.41 | 73.06 | 235,151 | +0.64(+0.88%) |
Jul 10, 2024 | 72.18 | 72.44 | 72.10 | 72.42 | 286,031 | +0.28(+0.39%) |
Jul 09, 2024 | 72.41 | 72.41 | 72.09 | 72.14 | 554,479 | -0.19(-0.26%) |
Jul 08, 2024 | 72.41 | 72.45 | 72.04 | 72.33 | 404,986 | +0.12(+0.17%) |
Jul 05, 2024 | 72.14 | 72.21 | 72.00 | 72.21 | 296,161 | +0.15(+0.21%) |
Jul 03, 2024 | 72.01 | 72.16 | 71.76 | 72.06 | 371,761 | +0.05(+0.07%) |
Jul 02, 2024 | 71.69 | 72.02 | 71.62 | 72.01 | 333,469 | +0.11(+0.15%) |
Jul 01, 2024 | 72.01 | 72.01 | 71.79 | 71.90 | 321,349 | -0.08(-0.12%) |
Jun 28, 2024 | 72.16 | 72.42 | 71.88 | 71.98 | 288,204 | -0.13(-0.18%) |
Jun 27, 2024 | 71.81 | 72.18 | 71.72 | 72.11 | 627,541 | +0.28(+0.39%) |
Jun 26, 2024 | 71.57 | 71.88 | 71.57 | 71.83 | 455,883 | +0.18(+0.25%) |
Jun 25, 2024 | 71.49 | 71.76 | 71.49 | 71.65 | 617,960 | +0.18(+0.25%) |
Jun 24, 2024 | 71.35 | 71.77 | 71.30 | 71.47 | 414,283 | -0.04(-0.06%) |
Jun 21, 2024 | 71.26 | 71.54 | 71.24 | 71.51 | 346,282 | +0.17(+0.24%) |
Jun 20, 2024 | 71.50 | 71.60 | 71.02 | 71.34 | 684,369 | -0.27(-0.38%) |
Jun 18, 2024 | 71.49 | 71.61 | 71.44 | 71.61 | 194,581 | +0.16(+0.22%) |
Jun 17, 2024 | 71.42 | 71.60 | 71.20 | 71.45 | 546,053 | +0.01(+0.01%) |
Jun 14, 2024 | 71.66 | 71.66 | 71.33 | 71.44 | 321,285 | -0.39(-0.54%) |
Jun 13, 2024 | 72.25 | 72.30 | 71.76 | 71.83 | 351,460 | -0.38(-0.53%) |
Jun 12, 2024 | 72.14 | 72.49 | 72.08 | 72.21 | 494,902 | +0.59(+0.82%) |
Jun 11, 2024 | 71.60 | 71.70 | 71.40 | 71.62 | 363,074 | -0.20(-0.28%) |
Jun 10, 2024 | 71.51 | 71.90 | 71.40 | 71.82 | 152,074 | +0.17(+0.24%) |
Jun 07, 2024 | 71.63 | 71.82 | 71.47 | 71.65 | 300,493 | -0.10(-0.14%) |
Jun 06, 2024 | 72.07 | 72.12 | 71.72 | 71.75 | 681,114 | -0.47(-0.65%) |
Jun 05, 2024 | 71.81 | 72.22 | 71.58 | 72.22 | 231,204 | +0.70(+0.98%) |
Jun 04, 2024 | 71.48 | 71.63 | 71.41 | 71.52 | 242,994 | +0.03(+0.04%) |