Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 73.52 | 73.96 | 72.11 | 72.72 | 312,190 | -1.81(-2.43%) |
Aug 30, 2024 | 74.41 | 74.68 | 73.03 | 74.53 | 248,964 | +0.57(+0.77%) |
Aug 29, 2024 | 74.00 | 74.55 | 73.24 | 73.96 | 355,154 | +0.43(+0.58%) |
Aug 28, 2024 | 74.21 | 74.66 | 73.52 | 73.53 | 302,773 | -0.85(-1.14%) |
Aug 27, 2024 | 74.19 | 74.72 | 73.68 | 74.38 | 266,691 | -0.32(-0.43%) |
Aug 26, 2024 | 74.98 | 75.48 | 74.68 | 74.70 | 236,358 | +0.04(+0.05%) |
Aug 23, 2024 | 73.16 | 74.94 | 72.90 | 74.66 | 292,280 | +2.14(+2.95%) |
Aug 22, 2024 | 73.09 | 73.21 | 72.27 | 72.52 | 273,296 | -0.61(-0.83%) |
Aug 21, 2024 | 72.34 | 73.71 | 72.34 | 73.13 | 325,164 | +0.35(+0.48%) |
Aug 20, 2024 | 73.91 | 74.20 | 72.58 | 72.78 | 266,431 | -1.39(-1.87%) |
Aug 19, 2024 | 73.65 | 74.27 | 73.21 | 74.17 | 174,596 | +0.54(+0.73%) |
Aug 16, 2024 | 73.57 | 73.92 | 73.15 | 73.63 | 217,128 | +0.05(+0.07%) |
Aug 15, 2024 | 73.37 | 74.32 | 72.93 | 73.58 | 241,689 | +0.98(+1.35%) |
Aug 14, 2024 | 72.90 | 73.00 | 72.08 | 72.60 | 257,256 | +0.02(+0.03%) |
Aug 13, 2024 | 72.54 | 72.83 | 72.05 | 72.58 | 193,416 | +0.99(+1.38%) |
Aug 12, 2024 | 71.12 | 71.67 | 70.89 | 71.59 | 270,457 | -0.80(-1.10%) |
Aug 09, 2024 | 73.23 | 73.23 | 71.52 | 72.39 | 319,578 | -0.67(-0.92%) |
Aug 08, 2024 | 72.84 | 73.59 | 71.88 | 73.06 | 349,463 | +0.69(+0.95%) |
Aug 07, 2024 | 76.06 | 76.25 | 72.06 | 72.37 | 682,403 | -1.45(-1.96%) |
Aug 06, 2024 | 73.11 | 74.43 | 72.68 | 73.82 | 353,730 | +1.17(+1.61%) |
Aug 05, 2024 | 71.25 | 73.69 | 70.44 | 72.65 | 591,793 | -2.64(-3.50%) |
Aug 02, 2024 | 75.60 | 76.35 | 74.39 | 75.29 | 388,544 | -1.34(-1.75%) |
Aug 01, 2024 | 77.09 | 77.95 | 75.61 | 76.63 | 469,216 | -0.89(-1.15%) |
Jul 31, 2024 | 77.00 | 78.38 | 76.47 | 77.51 | 659,069 | +1.10(+1.44%) |
Jul 30, 2024 | 76.03 | 77.03 | 75.64 | 76.42 | 373,185 | +0.28(+0.37%) |
Jul 29, 2024 | 77.23 | 77.66 | 75.38 | 76.14 | 405,055 | -1.90(-2.43%) |
Jul 26, 2024 | 77.20 | 78.19 | 76.75 | 78.03 | 399,099 | +2.07(+2.72%) |
Jul 25, 2024 | 76.10 | 76.87 | 75.32 | 75.97 | 402,157 | -0.55(-0.72%) |
Jul 24, 2024 | 76.12 | 78.15 | 76.12 | 76.52 | 574,398 | +0.42(+0.55%) |
Jul 23, 2024 | 74.97 | 76.82 | 74.81 | 76.10 | 324,111 | +1.01(+1.34%) |
Jul 22, 2024 | 74.58 | 75.42 | 73.47 | 75.09 | 486,227 | +1.28(+1.73%) |
Jul 19, 2024 | 74.95 | 74.97 | 73.45 | 73.81 | 301,785 | -1.12(-1.49%) |
Jul 18, 2024 | 75.36 | 76.31 | 74.34 | 74.93 | 266,868 | -0.36(-0.48%) |
Jul 17, 2024 | 75.41 | 76.94 | 75.24 | 75.29 | 366,402 | -0.63(-0.83%) |
Jul 16, 2024 | 73.06 | 75.96 | 72.87 | 75.92 | 565,784 | +3.08(+4.22%) |
Jul 15, 2024 | 73.80 | 74.01 | 72.71 | 72.84 | 506,463 | -2.27(-3.02%) |
Jul 12, 2024 | 74.70 | 75.92 | 74.53 | 75.11 | 471,238 | +1.24(+1.68%) |
Jul 11, 2024 | 73.38 | 74.48 | 73.07 | 73.87 | 423,206 | +2.05(+2.85%) |
Jul 10, 2024 | 70.95 | 71.98 | 70.59 | 71.82 | 305,433 | +1.33(+1.88%) |
Jul 09, 2024 | 70.98 | 71.68 | 70.42 | 70.50 | 516,720 | -0.52(-0.73%) |
Jul 08, 2024 | 70.80 | 71.62 | 70.63 | 71.02 | 425,523 | +0.30(+0.42%) |
Jul 05, 2024 | 70.50 | 71.25 | 70.14 | 70.72 | 359,542 | +0.40(+0.57%) |
Jul 03, 2024 | 69.59 | 71.06 | 69.54 | 70.32 | 331,411 | +1.15(+1.66%) |
Jul 02, 2024 | 68.77 | 69.84 | 68.58 | 69.17 | 545,575 | +0.08(+0.12%) |