Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 74.22 | 74.32 | 74.00 | 74.23 | 383,049 | -0.18(-0.24%) |
Aug 28, 2024 | 74.57 | 74.67 | 74.37 | 74.41 | 405,336 | -0.21(-0.28%) |
Aug 27, 2024 | 74.45 | 74.67 | 74.23 | 74.62 | 468,063 | -0.14(-0.19%) |
Aug 26, 2024 | 75.10 | 75.10 | 74.72 | 74.76 | 439,755 | -0.13(-0.17%) |
Aug 23, 2024 | 74.71 | 75.05 | 74.58 | 74.89 | 470,164 | +0.50(+0.67%) |
Aug 22, 2024 | 74.75 | 74.75 | 74.14 | 74.39 | 451,908 | -0.62(-0.83%) |
Aug 21, 2024 | 74.86 | 75.26 | 74.63 | 75.01 | 772,004 | +0.17(+0.23%) |
Aug 20, 2024 | 74.62 | 74.93 | 74.52 | 74.84 | 550,174 | +0.44(+0.59%) |
Aug 19, 2024 | 74.17 | 74.57 | 74.10 | 74.40 | 495,593 | +0.28(+0.38%) |
Aug 16, 2024 | 74.09 | 74.13 | 73.81 | 74.12 | 398,438 | +0.27(+0.37%) |
Aug 15, 2024 | 73.50 | 73.86 | 73.34 | 73.85 | 576,989 | -0.40(-0.54%) |
Aug 14, 2024 | 74.08 | 74.42 | 73.97 | 74.25 | 599,816 | +0.44(+0.60%) |
Aug 13, 2024 | 73.70 | 73.86 | 73.54 | 73.81 | 530,722 | +0.55(+0.75%) |
Aug 12, 2024 | 72.97 | 73.37 | 72.80 | 73.26 | 465,932 | +0.21(+0.29%) |
Aug 09, 2024 | 73.13 | 73.21 | 72.92 | 73.05 | 443,910 | +0.65(+0.90%) |
Aug 08, 2024 | 72.28 | 72.46 | 72.08 | 72.40 | 509,369 | -0.17(-0.23%) |
Aug 07, 2024 | 72.83 | 73.12 | 72.38 | 72.57 | 918,035 | -0.55(-0.75%) |
Aug 06, 2024 | 73.98 | 74.11 | 73.11 | 73.12 | 1,039,078 | -1.13(-1.52%) |
Aug 05, 2024 | 74.74 | 74.89 | 73.75 | 74.25 | 1,796,865 | +0.06(+0.08%) |
Aug 02, 2024 | 73.57 | 74.20 | 73.42 | 74.19 | 1,164,216 | +1.56(+2.15%) |
Aug 01, 2024 | 72.58 | 72.97 | 72.58 | 72.63 | 708,640 | +0.23(+0.32%) |
Jul 31, 2024 | 72.22 | 72.42 | 72.03 | 72.40 | 548,176 | +0.65(+0.91%) |
Jul 30, 2024 | 71.73 | 71.87 | 71.46 | 71.75 | 424,366 | +0.15(+0.21%) |
Jul 29, 2024 | 71.70 | 71.73 | 71.45 | 71.60 | 390,490 | +0.27(+0.38%) |
Jul 26, 2024 | 71.27 | 71.39 | 70.83 | 71.33 | 321,317 | +0.55(+0.78%) |
Jul 25, 2024 | 70.61 | 71.11 | 70.57 | 70.78 | 447,432 | +0.47(+0.67%) |
Jul 24, 2024 | 71.07 | 71.19 | 70.31 | 70.31 | 550,788 | -0.71(-1.00%) |
Jul 23, 2024 | 71.21 | 71.36 | 71.00 | 71.02 | 444,810 | -0.07(-0.10%) |
Jul 22, 2024 | 71.50 | 71.63 | 70.92 | 71.09 | 442,952 | -0.15(-0.21%) |
Jul 19, 2024 | 71.37 | 71.39 | 71.22 | 71.24 | 284,631 | -0.38(-0.53%) |
Jul 18, 2024 | 71.89 | 72.09 | 71.58 | 71.62 | 737,967 | -0.50(-0.69%) |
Jul 17, 2024 | 71.84 | 72.22 | 71.76 | 72.12 | 405,683 | +0.05(+0.07%) |
Jul 16, 2024 | 71.67 | 72.11 | 71.59 | 72.07 | 403,834 | +0.77(+1.08%) |
Jul 15, 2024 | 71.46 | 71.61 | 71.25 | 71.30 | 526,009 | -0.63(-0.88%) |
Jul 12, 2024 | 71.59 | 71.96 | 71.08 | 71.93 | 489,086 | +0.31(+0.43%) |
Jul 11, 2024 | 71.70 | 71.99 | 71.58 | 71.62 | 640,584 | +0.57(+0.80%) |
Jul 10, 2024 | 70.92 | 71.07 | 70.79 | 71.05 | 479,128 | +0.22(+0.31%) |
Jul 09, 2024 | 70.96 | 71.03 | 70.56 | 70.83 | 426,857 | -0.27(-0.38%) |
Jul 08, 2024 | 71.06 | 71.20 | 70.81 | 71.10 | 281,572 | +0.12(+0.17%) |
Jul 05, 2024 | 70.75 | 71.09 | 70.58 | 70.98 | 785,765 | +0.48(+0.68%) |
Jul 03, 2024 | 70.08 | 70.51 | 70.01 | 70.50 | 326,522 | +0.82(+1.18%) |
Jul 02, 2024 | 69.66 | 69.75 | 69.37 | 69.68 | 474,160 | +0.52(+0.75%) |
Jul 01, 2024 | 69.45 | 69.89 | 69.07 | 69.16 | 400,533 | -0.86(-1.23%) |
Jun 28, 2024 | 71.19 | 71.22 | 70.02 | 70.02 | 486,023 | -0.98(-1.38%) |
Jun 27, 2024 | 71.05 | 71.17 | 70.98 | 71.00 | 333,965 | +0.18(+0.25%) |
Jun 26, 2024 | 70.81 | 70.96 | 70.73 | 70.82 | 1,600,390 | -0.76(-1.06%) |
Jun 25, 2024 | 71.43 | 71.62 | 71.39 | 71.58 | 412,141 | +0.04(+0.06%) |
Jun 24, 2024 | 71.46 | 71.55 | 71.30 | 71.54 | 305,179 | +0.15(+0.21%) |
Jun 21, 2024 | 71.47 | 71.64 | 71.12 | 71.39 | 311,897 | +0.06(+0.08%) |
Jun 20, 2024 | 71.07 | 71.34 | 70.99 | 71.33 | 1,921,187 | -0.42(-0.58%) |
Jun 18, 2024 | 71.38 | 71.81 | 71.30 | 71.75 | 375,503 | +0.52(+0.73%) |
Jun 17, 2024 | 71.07 | 71.27 | 70.93 | 71.23 | 1,241,571 | -0.56(-0.78%) |
Jun 14, 2024 | 71.72 | 71.89 | 71.55 | 71.79 | 700,772 | +0.35(+0.49%) |
Jun 13, 2024 | 71.16 | 71.59 | 70.97 | 71.44 | 463,042 | +0.72(+1.01%) |
Jun 12, 2024 | 71.04 | 71.44 | 70.71 | 70.72 | 423,226 | +0.53(+0.75%) |
Jun 11, 2024 | 69.69 | 70.26 | 69.69 | 70.19 | 263,459 | +0.52(+0.74%) |
Jun 10, 2024 | 69.73 | 69.77 | 69.57 | 69.67 | 298,126 | -0.37(-0.53%) |
Jun 07, 2024 | 70.18 | 70.28 | 69.93 | 70.04 | 487,722 | -1.09(-1.53%) |
Jun 06, 2024 | 70.99 | 71.21 | 70.88 | 71.13 | 434,532 | -0.08(-0.11%) |
Jun 05, 2024 | 71.02 | 71.21 | 70.54 | 71.21 | 1,339,917 | +0.46(+0.65%) |
Jun 04, 2024 | 70.49 | 70.86 | 70.38 | 70.75 | 614,384 | +0.60(+0.85%) |