Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 75.38 | 76.06 | 74.17 | 74.76 | 204,259 | -0.62(-0.82%) |
Aug 19, 2024 | 75.58 | 75.58 | 74.06 | 75.38 | 213,133 | -0.05(-0.07%) |
Aug 16, 2024 | 75.55 | 76.29 | 74.92 | 75.43 | 200,850 | -0.22(-0.29%) |
Aug 15, 2024 | 75.16 | 76.15 | 73.76 | 75.65 | 244,256 | +2.47(+3.38%) |
Aug 14, 2024 | 73.78 | 73.78 | 72.11 | 73.18 | 224,331 | -0.11(-0.15%) |
Aug 13, 2024 | 73.66 | 74.00 | 72.37 | 73.29 | 287,746 | +0.49(+0.67%) |
Aug 12, 2024 | 73.45 | 73.45 | 71.96 | 72.80 | 242,742 | -0.49(-0.67%) |
Aug 09, 2024 | 73.90 | 74.62 | 71.92 | 73.29 | 290,886 | +0.67(+0.92%) |
Aug 08, 2024 | 72.02 | 73.50 | 70.83 | 72.62 | 321,822 | +2.35(+3.34%) |
Aug 07, 2024 | 73.64 | 74.61 | 69.77 | 70.27 | 289,838 | -2.60(-3.57%) |
Aug 06, 2024 | 73.49 | 74.95 | 69.73 | 72.87 | 750,599 | +2.11(+2.98%) |
Aug 05, 2024 | 68.36 | 72.04 | 67.22 | 70.76 | 659,901 | -2.54(-3.47%) |
Aug 02, 2024 | 74.37 | 74.60 | 71.85 | 73.30 | 374,849 | -3.54(-4.61%) |
Aug 01, 2024 | 79.47 | 80.22 | 75.67 | 76.84 | 418,612 | -2.68(-3.37%) |
Jul 31, 2024 | 79.91 | 81.36 | 79.34 | 79.52 | 602,535 | +0.54(+0.68%) |
Jul 30, 2024 | 82.00 | 83.00 | 78.81 | 78.98 | 717,333 | -1.65(-2.05%) |
Jul 29, 2024 | 80.27 | 80.97 | 79.61 | 80.63 | 271,984 | +0.63(+0.79%) |
Jul 26, 2024 | 79.00 | 81.03 | 78.72 | 80.00 | 395,353 | +2.89(+3.75%) |
Jul 25, 2024 | 76.65 | 79.48 | 76.29 | 77.11 | 453,891 | +0.80(+1.05%) |
Jul 24, 2024 | 78.98 | 79.82 | 76.20 | 76.31 | 429,929 | -3.49(-4.37%) |
Jul 23, 2024 | 77.58 | 79.91 | 77.47 | 79.80 | 351,710 | +1.94(+2.49%) |
Jul 22, 2024 | 76.79 | 78.64 | 76.53 | 77.86 | 303,425 | +0.97(+1.26%) |
Jul 19, 2024 | 75.41 | 77.06 | 74.81 | 76.89 | 455,762 | +1.65(+2.19%) |
Jul 18, 2024 | 75.51 | 77.90 | 74.29 | 75.24 | 452,703 | -0.64(-0.84%) |
Jul 17, 2024 | 81.50 | 81.50 | 75.81 | 75.88 | 587,791 | -6.02(-7.35%) |
Jul 16, 2024 | 79.08 | 81.97 | 79.08 | 81.90 | 501,593 | +3.42(+4.36%) |
Jul 15, 2024 | 77.55 | 78.91 | 76.55 | 78.48 | 381,071 | +1.93(+2.52%) |
Jul 12, 2024 | 76.99 | 78.94 | 76.19 | 76.55 | 372,087 | +0.38(+0.50%) |
Jul 11, 2024 | 73.54 | 76.36 | 73.31 | 76.17 | 450,587 | +3.41(+4.69%) |
Jul 10, 2024 | 71.88 | 72.77 | 70.63 | 72.76 | 249,596 | +1.46(+2.05%) |
Jul 09, 2024 | 71.33 | 71.61 | 70.58 | 71.30 | 189,147 | +0.09(+0.13%) |
Jul 08, 2024 | 71.91 | 72.62 | 71.21 | 71.21 | 454,704 | -0.06(-0.08%) |
Jul 05, 2024 | 70.47 | 71.63 | 69.58 | 71.27 | 249,562 | +0.54(+0.76%) |
Jul 03, 2024 | 69.77 | 70.99 | 69.13 | 70.73 | 158,255 | +1.36(+1.96%) |
Jul 02, 2024 | 68.64 | 69.51 | 68.14 | 69.37 | 274,868 | +0.76(+1.11%) |
Jul 01, 2024 | 70.57 | 70.94 | 68.48 | 68.61 | 307,354 | -1.53(-2.18%) |
Jun 28, 2024 | 70.73 | 72.21 | 69.42 | 70.14 | 2,720,521 | +0.08(+0.11%) |
Jun 27, 2024 | 71.14 | 71.34 | 69.61 | 70.06 | 369,208 | -0.98(-1.38%) |
Jun 26, 2024 | 70.56 | 71.78 | 69.88 | 71.04 | 477,914 | -0.33(-0.46%) |
Jun 25, 2024 | 70.13 | 72.51 | 69.86 | 71.37 | 590,152 | +1.07(+1.52%) |
Jun 24, 2024 | 68.24 | 70.36 | 67.61 | 70.30 | 425,146 | +2.23(+3.28%) |
Jun 21, 2024 | 68.29 | 68.56 | 66.51 | 68.07 | 756,321 | -0.64(-0.93%) |
Jun 20, 2024 | 71.33 | 71.84 | 68.42 | 68.71 | 258,824 | -2.74(-3.83%) |
Jun 18, 2024 | 71.17 | 71.88 | 70.25 | 71.45 | 341,783 | +1.01(+1.43%) |
Jun 17, 2024 | 69.07 | 70.60 | 68.90 | 70.44 | 193,652 | +1.47(+2.13%) |
Jun 14, 2024 | 68.57 | 69.63 | 67.17 | 68.97 | 332,119 | -0.75(-1.08%) |
Jun 13, 2024 | 69.83 | 70.14 | 68.59 | 69.72 | 203,401 | -0.46(-0.66%) |
Jun 12, 2024 | 70.31 | 71.44 | 69.57 | 70.18 | 306,495 | +1.64(+2.39%) |
Jun 11, 2024 | 69.65 | 69.75 | 68.17 | 68.54 | 321,969 | -1.90(-2.70%) |
Jun 10, 2024 | 68.23 | 70.75 | 68.23 | 70.44 | 475,725 | +1.69(+2.46%) |
Jun 07, 2024 | 67.68 | 68.97 | 67.28 | 68.75 | 396,203 | +0.94(+1.39%) |
Jun 06, 2024 | 67.59 | 68.38 | 67.08 | 67.81 | 241,456 | -0.12(-0.18%) |
Jun 05, 2024 | 67.74 | 68.78 | 66.13 | 67.93 | 382,046 | +0.87(+1.30%) |
Jun 04, 2024 | 68.43 | 68.86 | 66.76 | 67.06 | 482,552 | -1.97(-2.85%) |