Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 74.65 | 76.01 | 74.65 | 75.39 | 868,790 | +0.77(+1.03%) |
Aug 15, 2024 | 74.61 | 75.45 | 74.37 | 74.62 | 530,429 | +0.64(+0.87%) |
Aug 14, 2024 | 72.94 | 74.02 | 72.69 | 73.98 | 476,081 | +0.95(+1.30%) |
Aug 13, 2024 | 73.42 | 73.60 | 72.62 | 73.03 | 558,084 | -0.01(-0.01%) |
Aug 12, 2024 | 74.37 | 74.58 | 72.98 | 73.04 | 687,318 | -1.24(-1.67%) |
Aug 09, 2024 | 74.70 | 75.24 | 73.80 | 74.28 | 761,583 | -0.57(-0.76%) |
Aug 08, 2024 | 72.45 | 75.09 | 72.14 | 74.85 | 930,140 | +2.43(+3.36%) |
Aug 07, 2024 | 73.50 | 73.78 | 72.40 | 72.42 | 846,687 | -1.09(-1.48%) |
Aug 06, 2024 | 73.35 | 75.03 | 73.22 | 73.51 | 830,576 | +0.45(+0.62%) |
Aug 05, 2024 | 73.36 | 74.86 | 72.93 | 73.06 | 846,450 | -2.14(-2.85%) |
Aug 02, 2024 | 73.94 | 76.00 | 73.36 | 75.20 | 1,015,097 | +0.27(+0.36%) |
Aug 01, 2024 | 75.43 | 76.50 | 73.83 | 74.93 | 948,293 | -0.79(-1.04%) |
Jul 31, 2024 | 77.36 | 77.55 | 75.65 | 75.72 | 567,802 | -2.51(-3.21%) |
Jul 30, 2024 | 77.54 | 79.19 | 77.32 | 78.23 | 802,773 | +1.14(+1.48%) |
Jul 29, 2024 | 76.50 | 77.34 | 76.35 | 77.09 | 795,728 | +0.52(+0.68%) |
Jul 26, 2024 | 75.83 | 76.89 | 75.70 | 76.57 | 940,390 | -0.03(-0.04%) |
Jul 25, 2024 | 71.30 | 77.80 | 70.58 | 76.60 | 2,252,052 | +6.18(+8.78%) |
Jul 24, 2024 | 73.67 | 73.67 | 70.08 | 70.42 | 1,871,541 | -3.64(-4.91%) |
Jul 23, 2024 | 74.59 | 74.87 | 73.62 | 74.06 | 733,110 | -0.64(-0.86%) |
Jul 22, 2024 | 73.83 | 74.81 | 73.50 | 74.70 | 822,277 | +0.85(+1.15%) |
Jul 19, 2024 | 73.23 | 74.08 | 72.93 | 73.85 | 798,385 | +0.60(+0.82%) |
Jul 18, 2024 | 75.25 | 75.78 | 73.19 | 73.25 | 699,506 | -2.41(-3.19%) |
Jul 17, 2024 | 75.91 | 76.34 | 75.63 | 75.66 | 773,328 | -0.94(-1.23%) |
Jul 16, 2024 | 75.10 | 76.90 | 74.92 | 76.60 | 931,054 | +2.01(+2.69%) |
Jul 15, 2024 | 74.30 | 74.94 | 73.89 | 74.59 | 799,322 | +0.64(+0.87%) |
Jul 12, 2024 | 73.40 | 74.26 | 73.02 | 73.95 | 615,774 | +0.97(+1.33%) |
Jul 11, 2024 | 73.40 | 74.00 | 72.80 | 72.98 | 496,170 | +0.00(+0.00%) |
Jul 10, 2024 | 71.93 | 72.98 | 71.39 | 72.98 | 467,811 | +0.97(+1.35%) |
Jul 09, 2024 | 72.26 | 72.71 | 71.92 | 72.01 | 686,323 | -0.61(-0.84%) |
Jul 08, 2024 | 72.64 | 73.78 | 72.09 | 72.62 | 740,684 | +0.28(+0.39%) |
Jul 05, 2024 | 72.85 | 73.19 | 71.69 | 72.34 | 658,185 | -0.46(-0.63%) |
Jul 03, 2024 | 72.79 | 73.23 | 72.45 | 72.80 | 330,551 | -0.08(-0.11%) |
Jul 02, 2024 | 72.93 | 73.54 | 72.26 | 72.88 | 553,645 | +0.33(+0.45%) |
Jul 01, 2024 | 74.14 | 74.77 | 72.48 | 72.55 | 741,798 | -1.45(-1.96%) |
Jun 28, 2024 | 74.09 | 74.61 | 73.58 | 74.00 | 1,833,871 | -0.11(-0.15%) |
Jun 27, 2024 | 73.52 | 74.18 | 72.74 | 74.11 | 1,309,908 | +1.01(+1.38%) |
Jun 26, 2024 | 72.70 | 73.38 | 72.10 | 73.10 | 604,791 | +0.07(+0.10%) |
Jun 25, 2024 | 74.25 | 74.44 | 73.01 | 73.03 | 659,172 | -1.13(-1.52%) |
Jun 24, 2024 | 73.72 | 74.49 | 73.21 | 74.16 | 940,280 | +0.40(+0.54%) |
Jun 21, 2024 | 73.04 | 73.88 | 72.83 | 73.76 | 2,501,851 | +0.68(+0.93%) |
Jun 20, 2024 | 72.32 | 73.18 | 72.02 | 73.08 | 805,794 | +0.66(+0.91%) |
Jun 18, 2024 | 72.27 | 72.45 | 71.22 | 72.42 | 1,048,566 | +0.36(+0.50%) |
Jun 17, 2024 | 72.03 | 72.24 | 70.56 | 72.06 | 1,310,187 | -0.19(-0.26%) |
Jun 14, 2024 | 72.12 | 72.72 | 71.34 | 72.25 | 1,066,103 | -0.25(-0.34%) |
Jun 13, 2024 | 72.26 | 72.83 | 71.43 | 72.50 | 1,015,284 | +0.06(+0.08%) |
Jun 12, 2024 | 72.34 | 73.44 | 72.00 | 72.44 | 1,166,589 | +0.81(+1.12%) |
Jun 11, 2024 | 70.42 | 71.70 | 70.04 | 71.63 | 762,163 | +0.65(+0.91%) |
Jun 10, 2024 | 70.30 | 71.22 | 70.13 | 70.99 | 802,163 | +0.22(+0.31%) |
Jun 07, 2024 | 69.62 | 71.34 | 69.56 | 70.77 | 924,188 | +0.81(+1.15%) |
Jun 06, 2024 | 68.80 | 70.38 | 68.69 | 69.96 | 925,323 | +1.03(+1.50%) |
Jun 05, 2024 | 69.90 | 70.24 | 68.41 | 68.93 | 883,957 | -0.97(-1.39%) |
Jun 04, 2024 | 69.72 | 71.83 | 69.72 | 69.90 | 1,039,241 | -0.15(-0.21%) |