Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 76.35 | 77.14 | 76.08 | 76.48 | 23,260 | +0.53(+0.70%) |
Aug 28, 2024 | 76.63 | 76.62 | 75.61 | 75.95 | 8,097 | -0.72(-0.94%) |
Aug 27, 2024 | 76.53 | 76.71 | 76.53 | 76.67 | 9,238 | +0.27(+0.35%) |
Aug 26, 2024 | 77.06 | 77.12 | 76.23 | 76.40 | 9,744 | -1.25(-1.61%) |
Aug 23, 2024 | 78.92 | 78.92 | 76.55 | 77.65 | 24,107 | +1.66(+2.18%) |
Aug 22, 2024 | 76.99 | 77.61 | 75.98 | 75.99 | 43,566 | -1.48(-1.90%) |
Aug 21, 2024 | 76.73 | 77.47 | 76.73 | 77.47 | 10,753 | +0.91(+1.19%) |
Aug 20, 2024 | 77.03 | 77.03 | 76.41 | 76.56 | 8,455 | -0.21(-0.27%) |
Aug 19, 2024 | 75.93 | 76.77 | 75.84 | 76.77 | 10,425 | +0.93(+1.22%) |
Aug 16, 2024 | 75.72 | 75.95 | 75.55 | 75.84 | 8,679 | +0.04(+0.05%) |
Aug 15, 2024 | 75.53 | 75.86 | 75.52 | 75.80 | 13,498 | +1.87(+2.53%) |
Aug 14, 2024 | 73.77 | 73.93 | 73.66 | 73.93 | 7,853 | +0.16(+0.22%) |
Aug 13, 2024 | 73.28 | 73.81 | 73.28 | 73.77 | 4,530 | +1.77(+2.46%) |
Aug 12, 2024 | 72.00 | 72.42 | 71.94 | 72.00 | 8,099 | +0.14(+0.19%) |
Aug 09, 2024 | 71.38 | 71.95 | 71.38 | 71.86 | 8,208 | -0.11(-0.15%) |
Aug 08, 2024 | 70.05 | 71.97 | 69.64 | 71.97 | 56,146 | +2.74(+3.96%) |
Aug 07, 2024 | 71.22 | 71.38 | 69.23 | 69.23 | 48,885 | -0.64(-0.92%) |
Aug 06, 2024 | 69.45 | 70.84 | 69.45 | 69.87 | 29,448 | +0.65(+0.94%) |
Aug 05, 2024 | 66.43 | 69.39 | 66.43 | 69.22 | 35,942 | -1.73(-2.44%) |
Aug 02, 2024 | 71.00 | 71.00 | 70.25 | 70.95 | 18,007 | -1.95(-2.67%) |
Aug 01, 2024 | 74.96 | 75.20 | 72.33 | 72.90 | 23,693 | -2.75(-3.64%) |
Jul 31, 2024 | 74.61 | 75.65 | 74.61 | 75.65 | 10,938 | +2.59(+3.55%) |
Jul 30, 2024 | 74.18 | 74.18 | 72.30 | 73.06 | 18,418 | -0.57(-0.77%) |
Jul 29, 2024 | 73.83 | 73.91 | 73.51 | 73.63 | 14,653 | -0.42(-0.57%) |
Jul 26, 2024 | 73.48 | 74.05 | 73.47 | 74.05 | 22,490 | +1.33(+1.83%) |
Jul 25, 2024 | 73.10 | 73.81 | 72.72 | 72.72 | 13,643 | -1.34(-1.81%) |
Jul 24, 2024 | 74.46 | 74.46 | 73.76 | 74.06 | 10,501 | -2.27(-2.97%) |
Jul 23, 2024 | 76.39 | 76.64 | 76.33 | 76.33 | 12,202 | +0.01(+0.01%) |
Jul 22, 2024 | 75.77 | 76.32 | 75.68 | 76.32 | 100,869 | +1.12(+1.49%) |
Jul 19, 2024 | 75.57 | 75.78 | 75.14 | 75.20 | 35,256 | -0.53(-0.70%) |
Jul 18, 2024 | 77.01 | 77.01 | 75.27 | 75.73 | 26,949 | -0.89(-1.16%) |
Jul 17, 2024 | 77.95 | 77.95 | 76.62 | 76.62 | 26,182 | -2.90(-3.65%) |
Jul 16, 2024 | 79.35 | 79.52 | 79.04 | 79.52 | 18,096 | +0.67(+0.85%) |
Jul 15, 2024 | 79.41 | 79.63 | 78.83 | 78.85 | 15,916 | -0.59(-0.74%) |
Jul 12, 2024 | 78.80 | 79.60 | 78.80 | 79.44 | 21,040 | +0.68(+0.87%) |
Jul 11, 2024 | 80.04 | 80.04 | 78.75 | 78.76 | 11,938 | -1.09(-1.37%) |
Jul 10, 2024 | 79.53 | 79.85 | 79.25 | 79.85 | 7,963 | +0.50(+0.63%) |
Jul 09, 2024 | 79.42 | 79.65 | 78.95 | 79.35 | 28,390 | +0.15(+0.19%) |
Jul 08, 2024 | 79.01 | 79.27 | 79.01 | 79.20 | 38,215 | +0.50(+0.64%) |
Jul 05, 2024 | 78.49 | 78.82 | 78.31 | 78.70 | 184,369 | +0.57(+0.73%) |
Jul 03, 2024 | 77.46 | 78.21 | 77.46 | 78.13 | 5,659 | +0.85(+1.10%) |
Jul 02, 2024 | 76.88 | 77.28 | 76.65 | 77.28 | 209,760 | +0.41(+0.54%) |
Jul 01, 2024 | 76.97 | 76.97 | 76.53 | 76.86 | 17,495 | -0.47(-0.60%) |
Jun 28, 2024 | 77.16 | 77.89 | 76.80 | 77.33 | 26,735 | +0.02(+0.03%) |
Jun 27, 2024 | 76.81 | 77.31 | 76.72 | 77.31 | 29,282 | +0.61(+0.79%) |
Jun 26, 2024 | 76.62 | 76.70 | 76.48 | 76.70 | 39,606 | -0.09(-0.12%) |
Jun 25, 2024 | 76.14 | 76.84 | 75.93 | 76.79 | 11,787 | +0.45(+0.59%) |
Jun 24, 2024 | 76.59 | 76.59 | 76.06 | 76.34 | 8,863 | -0.48(-0.62%) |
Jun 21, 2024 | 76.42 | 76.96 | 76.42 | 76.82 | 23,079 | -0.33(-0.43%) |
Jun 20, 2024 | 77.63 | 77.85 | 76.70 | 77.15 | 12,815 | -1.00(-1.28%) |
Jun 18, 2024 | 77.62 | 78.15 | 77.48 | 78.15 | 22,226 | +0.97(+1.26%) |
Jun 17, 2024 | 76.56 | 77.37 | 76.29 | 77.18 | 20,896 | +0.61(+0.80%) |
Jun 14, 2024 | 76.49 | 76.56 | 76.27 | 76.56 | 4,339 | -0.20(-0.25%) |
Jun 13, 2024 | 77.12 | 77.12 | 76.27 | 76.76 | 10,115 | -0.02(-0.03%) |
Jun 12, 2024 | 76.43 | 77.04 | 76.43 | 76.78 | 9,932 | +1.02(+1.35%) |
Jun 11, 2024 | 75.07 | 75.76 | 74.79 | 75.76 | 133,040 | +0.36(+0.47%) |
Jun 10, 2024 | 75.05 | 75.50 | 75.05 | 75.40 | 11,880 | +0.50(+0.67%) |
Jun 07, 2024 | 75.08 | 75.08 | 74.80 | 74.90 | 7,738 | -0.57(-0.76%) |
Jun 06, 2024 | 75.25 | 75.47 | 74.92 | 75.47 | 9,307 | +0.15(+0.20%) |
Jun 05, 2024 | 74.55 | 75.32 | 74.55 | 75.32 | 7,337 | +1.63(+2.21%) |
Jun 04, 2024 | 73.73 | 73.73 | 73.34 | 73.69 | 16,998 | -0.21(-0.29%) |