Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 71.83 | 72.06 | 71.22 | 71.76 | 308,894 | +0.37(+0.52%) |
Aug 22, 2024 | 71.47 | 72.00 | 71.13 | 71.39 | 264,699 | -0.26(-0.36%) |
Aug 21, 2024 | 71.95 | 72.30 | 71.15 | 71.65 | 316,331 | +0.01(+0.01%) |
Aug 20, 2024 | 71.35 | 71.71 | 70.79 | 71.64 | 310,743 | +0.11(+0.15%) |
Aug 19, 2024 | 71.25 | 71.89 | 71.00 | 71.53 | 229,507 | +0.28(+0.39%) |
Aug 16, 2024 | 70.63 | 71.29 | 70.13 | 71.25 | 360,427 | +0.67(+0.95%) |
Aug 15, 2024 | 71.34 | 71.54 | 70.15 | 70.58 | 386,745 | -1.36(-1.89%) |
Aug 14, 2024 | 72.07 | 72.09 | 71.38 | 71.94 | 178,535 | +0.07(+0.10%) |
Aug 13, 2024 | 71.57 | 71.96 | 70.53 | 71.87 | 334,188 | +0.97(+1.37%) |
Aug 12, 2024 | 71.52 | 71.57 | 70.25 | 70.90 | 170,333 | -0.57(-0.80%) |
Aug 09, 2024 | 70.60 | 71.58 | 70.47 | 71.47 | 254,104 | +0.24(+0.34%) |
Aug 08, 2024 | 70.75 | 71.50 | 70.15 | 71.23 | 275,856 | +0.51(+0.72%) |
Aug 07, 2024 | 70.86 | 71.39 | 69.76 | 70.72 | 346,403 | +0.80(+1.14%) |
Aug 06, 2024 | 64.31 | 72.99 | 64.31 | 69.92 | 1,029,641 | -1.54(-2.16%) |
Aug 05, 2024 | 72.36 | 73.45 | 70.60 | 71.46 | 476,382 | -2.56(-3.46%) |
Aug 02, 2024 | 72.68 | 74.08 | 72.30 | 74.02 | 416,670 | +0.22(+0.30%) |
Aug 01, 2024 | 74.45 | 74.66 | 72.00 | 73.80 | 458,097 | -0.36(-0.49%) |
Jul 31, 2024 | 73.97 | 75.44 | 73.64 | 74.16 | 414,970 | +0.52(+0.71%) |
Jul 30, 2024 | 72.60 | 73.66 | 72.09 | 73.64 | 418,637 | +1.14(+1.57%) |
Jul 29, 2024 | 75.89 | 75.89 | 72.39 | 72.50 | 468,116 | -3.37(-4.44%) |
Jul 26, 2024 | 75.70 | 76.02 | 74.76 | 75.87 | 204,947 | +1.21(+1.62%) |
Jul 25, 2024 | 74.32 | 75.87 | 74.02 | 74.66 | 308,180 | +0.85(+1.15%) |
Jul 24, 2024 | 75.29 | 75.69 | 73.77 | 73.81 | 264,028 | -2.06(-2.72%) |
Jul 23, 2024 | 74.01 | 75.91 | 72.74 | 75.87 | 316,588 | +1.86(+2.51%) |
Jul 22, 2024 | 73.94 | 74.31 | 72.91 | 74.01 | 294,251 | +0.07(+0.09%) |
Jul 19, 2024 | 73.71 | 74.04 | 72.81 | 73.94 | 272,638 | +0.38(+0.52%) |
Jul 18, 2024 | 73.45 | 74.91 | 73.25 | 73.56 | 318,738 | -0.25(-0.34%) |
Jul 17, 2024 | 73.83 | 75.69 | 73.68 | 73.81 | 540,539 | +0.03(+0.04%) |
Jul 16, 2024 | 72.99 | 73.90 | 71.75 | 73.78 | 402,871 | +1.29(+1.78%) |
Jul 15, 2024 | 72.39 | 73.14 | 72.14 | 72.49 | 378,357 | +0.25(+0.35%) |
Jul 12, 2024 | 72.79 | 73.38 | 72.22 | 72.24 | 297,048 | +0.07(+0.10%) |
Jul 11, 2024 | 72.28 | 73.42 | 71.92 | 72.17 | 345,378 | +0.95(+1.33%) |
Jul 10, 2024 | 70.61 | 71.53 | 70.28 | 71.22 | 297,011 | +1.06(+1.51%) |
Jul 09, 2024 | 70.02 | 70.50 | 69.33 | 70.16 | 290,316 | +0.16(+0.23%) |
Jul 08, 2024 | 70.63 | 71.19 | 69.90 | 70.00 | 253,474 | -0.41(-0.58%) |
Jul 05, 2024 | 71.18 | 71.54 | 70.33 | 70.41 | 228,480 | -0.98(-1.37%) |
Jul 03, 2024 | 71.17 | 71.50 | 70.86 | 71.39 | 165,145 | +0.58(+0.82%) |
Jul 02, 2024 | 69.65 | 71.01 | 69.15 | 70.81 | 330,783 | +1.56(+2.25%) |
Jul 01, 2024 | 70.72 | 70.99 | 68.64 | 69.25 | 484,326 | -1.13(-1.61%) |
Jun 28, 2024 | 72.80 | 73.00 | 69.77 | 70.38 | 1,392,639 | -2.02(-2.79%) |
Jun 27, 2024 | 73.91 | 73.91 | 71.57 | 72.40 | 427,862 | -1.43(-1.94%) |
Jun 26, 2024 | 73.40 | 74.05 | 73.04 | 73.83 | 235,450 | +0.10(+0.14%) |
Jun 25, 2024 | 74.77 | 74.77 | 73.47 | 73.73 | 164,937 | -1.04(-1.39%) |
Jun 24, 2024 | 73.80 | 75.31 | 73.72 | 74.77 | 229,014 | +1.23(+1.67%) |
Jun 21, 2024 | 74.35 | 75.78 | 73.24 | 73.54 | 644,505 | -0.69(-0.93%) |
Jun 20, 2024 | 74.03 | 75.00 | 73.31 | 74.23 | 233,880 | -0.01(-0.01%) |
Jun 18, 2024 | 73.43 | 74.50 | 73.33 | 74.24 | 228,871 | +0.70(+0.95%) |
Jun 17, 2024 | 71.73 | 73.74 | 70.94 | 73.54 | 311,747 | +1.48(+2.05%) |
Jun 14, 2024 | 71.64 | 72.29 | 71.34 | 72.06 | 367,692 | -0.14(-0.19%) |
Jun 13, 2024 | 73.40 | 73.76 | 72.10 | 72.20 | 266,911 | -1.30(-1.77%) |
Jun 12, 2024 | 75.10 | 75.10 | 73.47 | 73.50 | 345,621 | -0.27(-0.37%) |
Jun 11, 2024 | 73.69 | 74.35 | 73.04 | 73.77 | 196,259 | -0.58(-0.78%) |
Jun 10, 2024 | 73.55 | 74.60 | 72.84 | 74.35 | 155,274 | +0.26(+0.35%) |
Jun 07, 2024 | 74.61 | 74.95 | 73.69 | 74.09 | 173,733 | -1.06(-1.41%) |
Jun 06, 2024 | 76.11 | 76.38 | 75.11 | 75.15 | 159,549 | -1.23(-1.61%) |
Jun 05, 2024 | 76.66 | 76.73 | 75.89 | 76.38 | 207,347 | +0.01(+0.01%) |
Jun 04, 2024 | 75.75 | 76.55 | 74.77 | 76.37 | 341,574 | +0.21(+0.28%) |