Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 77.52 | 78.79 | 77.24 | 78.57 | 6,858,066 | +1.16(+1.50%) |
Aug 15, 2024 | 77.54 | 77.81 | 77.13 | 77.41 | 5,987,364 | -0.60(-0.77%) |
Aug 14, 2024 | 78.00 | 78.58 | 77.10 | 78.01 | 4,620,754 | -0.11(-0.14%) |
Aug 13, 2024 | 78.35 | 78.50 | 77.53 | 78.12 | 5,108,741 | +0.54(+0.70%) |
Aug 12, 2024 | 77.33 | 77.61 | 76.89 | 77.58 | 5,955,379 | +0.12(+0.15%) |
Aug 09, 2024 | 77.50 | 78.03 | 76.35 | 77.46 | 5,041,291 | -0.08(-0.10%) |
Aug 08, 2024 | 77.12 | 78.23 | 76.60 | 77.54 | 6,935,766 | -0.02(-0.03%) |
Aug 07, 2024 | 77.72 | 78.76 | 77.29 | 77.56 | 8,622,114 | +0.59(+0.77%) |
Aug 06, 2024 | 76.85 | 78.40 | 76.67 | 76.97 | 9,050,939 | +0.29(+0.38%) |
Aug 05, 2024 | 78.55 | 79.00 | 76.48 | 76.68 | 11,876,885 | -2.52(-3.18%) |
Aug 02, 2024 | 79.36 | 80.56 | 77.82 | 79.20 | 14,564,346 | +0.81(+1.03%) |
Aug 01, 2024 | 76.32 | 78.42 | 75.90 | 78.39 | 11,140,477 | +2.00(+2.62%) |
Jul 31, 2024 | 74.87 | 76.88 | 74.69 | 76.39 | 15,616,069 | +2.11(+2.84%) |
Jul 30, 2024 | 74.53 | 74.53 | 73.20 | 74.28 | 8,610,985 | -0.06(-0.08%) |
Jul 29, 2024 | 74.46 | 74.67 | 73.56 | 74.34 | 5,977,091 | +0.08(+0.11%) |
Jul 26, 2024 | 74.23 | 74.99 | 73.52 | 74.26 | 7,076,200 | +0.82(+1.12%) |
Jul 25, 2024 | 75.19 | 75.67 | 73.30 | 73.44 | 13,933,364 | -1.97(-2.61%) |
Jul 24, 2024 | 72.73 | 75.75 | 72.29 | 75.41 | 17,816,388 | +3.30(+4.58%) |
Jul 23, 2024 | 72.43 | 73.02 | 71.91 | 72.11 | 7,026,337 | -0.79(-1.08%) |
Jul 22, 2024 | 72.95 | 74.15 | 72.76 | 72.90 | 9,034,805 | +0.90(+1.25%) |
Jul 19, 2024 | 71.92 | 72.36 | 71.44 | 72.00 | 7,752,108 | +0.33(+0.46%) |
Jul 18, 2024 | 71.00 | 72.36 | 70.85 | 71.67 | 10,233,319 | +0.77(+1.09%) |
Jul 17, 2024 | 71.75 | 72.25 | 70.48 | 70.90 | 11,878,702 | -1.00(-1.39%) |
Jul 16, 2024 | 71.54 | 72.29 | 70.85 | 71.90 | 10,551,180 | +0.93(+1.31%) |
Jul 15, 2024 | 74.17 | 74.40 | 70.76 | 70.97 | 19,574,920 | -5.03(-6.62%) |
Jul 12, 2024 | 75.00 | 76.70 | 74.77 | 76.00 | 11,125,313 | +1.30(+1.74%) |
Jul 11, 2024 | 73.50 | 75.21 | 73.46 | 74.70 | 12,188,984 | +1.80(+2.47%) |
Jul 10, 2024 | 72.26 | 73.13 | 71.68 | 72.90 | 6,853,440 | +0.78(+1.08%) |
Jul 09, 2024 | 72.06 | 72.99 | 71.68 | 72.12 | 6,220,162 | +0.01(+0.01%) |
Jul 08, 2024 | 72.15 | 72.58 | 71.74 | 72.11 | 5,368,476 | +0.02(+0.03%) |
Jul 05, 2024 | 72.00 | 72.35 | 71.64 | 72.09 | 7,781,031 | +0.26(+0.36%) |
Jul 03, 2024 | 70.92 | 71.91 | 70.55 | 71.83 | 4,487,235 | +1.36(+1.93%) |
Jul 02, 2024 | 70.00 | 70.59 | 69.38 | 70.47 | 9,415,097 | +0.57(+0.82%) |
Jul 01, 2024 | 71.46 | 71.61 | 69.54 | 69.90 | 11,031,529 | -0.91(-1.29%) |
Jun 28, 2024 | 73.21 | 73.31 | 69.86 | 70.81 | 23,935,606 | -2.91(-3.95%) |
Jun 27, 2024 | 73.62 | 74.39 | 73.23 | 73.72 | 9,826,864 | +0.35(+0.48%) |
Jun 26, 2024 | 72.80 | 73.61 | 71.92 | 73.37 | 11,481,459 | +0.39(+0.53%) |
Jun 25, 2024 | 73.57 | 73.74 | 72.39 | 72.98 | 11,011,333 | -0.87(-1.18%) |
Jun 24, 2024 | 72.50 | 74.26 | 72.25 | 73.85 | 12,086,805 | +1.04(+1.43%) |
Jun 21, 2024 | 73.36 | 73.69 | 72.07 | 72.81 | 19,515,608 | +0.35(+0.48%) |
Jun 20, 2024 | 71.00 | 72.89 | 70.89 | 72.46 | 14,949,675 | +2.02(+2.87%) |
Jun 18, 2024 | 69.10 | 70.59 | 68.97 | 70.44 | 29,193,316 | -1.87(-2.59%) |
Jun 17, 2024 | 72.73 | 73.40 | 72.19 | 72.31 | 8,457,326 | -0.75(-1.03%) |
Jun 14, 2024 | 72.76 | 73.54 | 72.38 | 73.06 | 6,568,579 | -0.12(-0.16%) |
Jun 13, 2024 | 72.56 | 73.72 | 72.36 | 73.18 | 10,022,643 | +0.92(+1.27%) |
Jun 12, 2024 | 73.79 | 73.95 | 71.40 | 72.26 | 13,929,745 | -0.48(-0.66%) |
Jun 11, 2024 | 75.30 | 75.32 | 71.55 | 72.74 | 22,854,708 | -4.23(-5.50%) |
Jun 10, 2024 | 75.47 | 77.06 | 74.85 | 76.97 | 11,218,712 | +1.58(+2.10%) |
Jun 07, 2024 | 75.56 | 77.00 | 75.01 | 75.39 | 10,059,512 | -1.31(-1.71%) |
Jun 06, 2024 | 76.94 | 77.77 | 76.63 | 76.70 | 6,549,858 | -0.35(-0.45%) |
Jun 05, 2024 | 77.05 | 77.33 | 76.60 | 77.05 | 9,264,720 | -0.10(-0.13%) |
Jun 04, 2024 | 77.61 | 77.79 | 76.53 | 77.15 | 8,484,148 | -0.56(-0.72%) |