Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 74.85 | 76.02 | 74.85 | 75.93 | 2,886 | +1.69(+2.28%) |
Aug 22, 2024 | 75.02 | 75.02 | 74.23 | 74.24 | 6,450 | -0.66(-0.88%) |
Aug 21, 2024 | 74.76 | 74.91 | 74.50 | 74.90 | 7,715 | +0.22(+0.29%) |
Aug 20, 2024 | 74.76 | 75.00 | 74.57 | 74.68 | 2,136 | -0.13(-0.18%) |
Aug 19, 2024 | 74.10 | 74.82 | 74.10 | 74.81 | 5,858 | +0.70(+0.94%) |
Aug 16, 2024 | 73.54 | 74.23 | 73.54 | 74.11 | 2,719 | +0.36(+0.49%) |
Aug 15, 2024 | 73.54 | 73.86 | 73.44 | 73.75 | 8,091 | +1.00(+1.38%) |
Aug 14, 2024 | 73.13 | 73.20 | 72.75 | 72.75 | 1,927 | +0.01(+0.02%) |
Aug 13, 2024 | 72.09 | 72.84 | 72.09 | 72.73 | 2,751 | +1.26(+1.77%) |
Aug 12, 2024 | 71.41 | 71.59 | 71.38 | 71.47 | 1,010 | +0.05(+0.06%) |
Aug 09, 2024 | 71.44 | 71.50 | 71.28 | 71.42 | 1,910 | -0.04(-0.06%) |
Aug 08, 2024 | 70.35 | 71.47 | 70.12 | 71.47 | 4,519 | +0.80(+1.13%) |
Aug 07, 2024 | 72.09 | 72.37 | 70.67 | 70.67 | 3,719 | -1.05(-1.46%) |
Aug 06, 2024 | 70.66 | 72.58 | 70.66 | 71.72 | 2,062 | +1.18(+1.68%) |
Aug 05, 2024 | 70.70 | 71.97 | 70.54 | 70.54 | 6,912 | -2.85(-3.89%) |
Aug 02, 2024 | 73.30 | 73.39 | 72.72 | 73.39 | 5,898 | -0.56(-0.76%) |
Aug 01, 2024 | 73.94 | 75.10 | 73.67 | 73.95 | 3,741 | -0.13(-0.18%) |
Jul 31, 2024 | 73.43 | 74.55 | 73.33 | 74.08 | 4,527 | +1.55(+2.14%) |
Jul 30, 2024 | 72.63 | 72.90 | 72.22 | 72.53 | 2,688 | +0.14(+0.19%) |
Jul 29, 2024 | 72.57 | 72.57 | 72.26 | 72.39 | 1,595 | +0.09(+0.13%) |
Jul 26, 2024 | 71.83 | 72.40 | 71.79 | 72.30 | 3,647 | +0.79(+1.10%) |
Jul 25, 2024 | 71.45 | 72.44 | 71.45 | 71.51 | 22,089 | -0.14(-0.20%) |
Jul 24, 2024 | 72.84 | 72.84 | 71.58 | 71.65 | 5,337 | -1.56(-2.14%) |
Jul 23, 2024 | 73.10 | 73.61 | 73.10 | 73.21 | 4,368 | +0.07(+0.10%) |
Jul 22, 2024 | 72.65 | 73.14 | 72.65 | 73.14 | 2,094 | +0.51(+0.70%) |
Jul 19, 2024 | 72.97 | 72.97 | 72.52 | 72.63 | 2,170 | -0.43(-0.59%) |
Jul 18, 2024 | 74.16 | 74.17 | 72.79 | 73.06 | 11,924 | -1.17(-1.58%) |
Jul 17, 2024 | 74.57 | 74.83 | 74.00 | 74.23 | 5,946 | -1.29(-1.70%) |
Jul 16, 2024 | 75.00 | 75.56 | 74.72 | 75.52 | 5,109 | +0.95(+1.27%) |
Jul 15, 2024 | 74.32 | 74.58 | 74.12 | 74.57 | 3,988 | +0.23(+0.31%) |
Jul 12, 2024 | 74.02 | 74.75 | 74.00 | 74.34 | 4,148 | +0.94(+1.29%) |
Jul 11, 2024 | 72.78 | 73.61 | 72.78 | 73.40 | 18,127 | +1.32(+1.83%) |
Jul 10, 2024 | 71.90 | 72.11 | 71.56 | 72.08 | 3,915 | +0.45(+0.63%) |
Jul 09, 2024 | 71.65 | 71.65 | 71.43 | 71.63 | 5,943 | -0.04(-0.06%) |
Jul 08, 2024 | 71.13 | 71.74 | 71.11 | 71.67 | 2,088 | +1.05(+1.49%) |
Jul 05, 2024 | 70.66 | 70.66 | 70.27 | 70.62 | 769 | +0.07(+0.09%) |
Jul 03, 2024 | 70.63 | 70.63 | 70.50 | 70.55 | 1,091 | +0.40(+0.57%) |
Jul 02, 2024 | 70.31 | 70.31 | 69.91 | 70.15 | 3,194 | -0.05(-0.07%) |
Jul 01, 2024 | 70.73 | 70.73 | 70.05 | 70.20 | 2,665 | -0.27(-0.38%) |
Jun 28, 2024 | 70.53 | 70.83 | 70.38 | 70.46 | 73,485 | +0.38(+0.55%) |
Jun 27, 2024 | 69.06 | 70.08 | 69.06 | 70.08 | 10,204 | +1.17(+1.70%) |
Jun 26, 2024 | 68.64 | 68.91 | 68.56 | 68.91 | 9,797 | -0.13(-0.19%) |
Jun 25, 2024 | 69.07 | 69.07 | 68.89 | 69.04 | 1,561 | -0.28(-0.40%) |
Jun 24, 2024 | 70.31 | 70.31 | 69.32 | 69.32 | 2,442 | -0.91(-1.29%) |
Jun 21, 2024 | 70.06 | 70.23 | 70.06 | 70.23 | 9,619 | +0.15(+0.21%) |
Jun 20, 2024 | 70.65 | 70.65 | 69.94 | 70.08 | 8,814 | -0.21(-0.30%) |
Jun 18, 2024 | 70.08 | 70.40 | 70.08 | 70.29 | 10,690 | +0.44(+0.64%) |
Jun 17, 2024 | 69.86 | 70.10 | 69.19 | 69.84 | 1,583 | +0.01(+0.01%) |
Jun 14, 2024 | 69.93 | 69.93 | 69.64 | 69.83 | 1,165 | -0.37(-0.53%) |
Jun 13, 2024 | 69.97 | 70.20 | 69.83 | 70.20 | 2,252 | +0.38(+0.54%) |
Jun 12, 2024 | 70.31 | 70.31 | 69.83 | 69.83 | 1,229 | +0.62(+0.89%) |
Jun 11, 2024 | 68.85 | 69.38 | 68.85 | 69.21 | 815 | -0.04(-0.06%) |
Jun 10, 2024 | 68.50 | 69.40 | 68.50 | 69.26 | 6,661 | +0.35(+0.51%) |
Jun 07, 2024 | 68.81 | 69.03 | 68.81 | 68.91 | 978 | -0.70(-1.01%) |
Jun 06, 2024 | 69.61 | 69.61 | 69.51 | 69.61 | 5,135 | -0.17(-0.25%) |
Jun 05, 2024 | 69.57 | 69.78 | 69.57 | 69.78 | 2,004 | +0.60(+0.86%) |
Jun 04, 2024 | 68.71 | 69.19 | 68.71 | 69.19 | 254 | +0.25(+0.36%) |