Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 75.66 | 76.00 | 75.13 | 76.00 | 29,298 | +0.68(+0.90%) |
Aug 29, 2024 | 75.35 | 75.64 | 75.05 | 75.32 | 35,736 | +0.29(+0.39%) |
Aug 28, 2024 | 75.38 | 75.38 | 74.77 | 75.03 | 17,968 | -0.20(-0.26%) |
Aug 27, 2024 | 75.22 | 75.29 | 75.02 | 75.23 | 14,703 | -0.20(-0.27%) |
Aug 26, 2024 | 75.55 | 75.76 | 75.29 | 75.43 | 10,525 | +0.18(+0.24%) |
Aug 23, 2024 | 74.52 | 75.25 | 74.39 | 75.25 | 7,086 | +1.19(+1.61%) |
Aug 22, 2024 | 74.37 | 74.37 | 73.97 | 74.06 | 9,779 | -0.16(-0.22%) |
Aug 21, 2024 | 74.05 | 74.22 | 73.77 | 74.22 | 23,901 | +0.64(+0.86%) |
Aug 20, 2024 | 74.06 | 74.06 | 73.58 | 73.58 | 17,936 | -0.54(-0.72%) |
Aug 19, 2024 | 73.64 | 74.12 | 73.64 | 74.12 | 13,099 | +0.60(+0.82%) |
Aug 16, 2024 | 73.00 | 73.52 | 73.00 | 73.52 | 9,985 | +0.25(+0.34%) |
Aug 15, 2024 | 73.00 | 73.30 | 72.84 | 73.27 | 19,472 | +0.91(+1.26%) |
Aug 14, 2024 | 72.23 | 72.52 | 72.16 | 72.36 | 22,952 | +0.23(+0.31%) |
Aug 13, 2024 | 71.53 | 72.19 | 71.53 | 72.13 | 8,767 | +0.58(+0.81%) |
Aug 12, 2024 | 71.97 | 71.99 | 71.39 | 71.55 | 6,460 | -0.33(-0.46%) |
Aug 09, 2024 | 71.72 | 71.88 | 71.33 | 71.88 | 9,854 | +0.10(+0.14%) |
Aug 08, 2024 | 71.05 | 71.79 | 70.96 | 71.78 | 11,457 | +1.23(+1.74%) |
Aug 07, 2024 | 71.71 | 72.01 | 70.55 | 70.55 | 10,460 | -0.48(-0.68%) |
Aug 06, 2024 | 70.62 | 71.81 | 70.26 | 71.03 | 11,824 | +0.69(+0.98%) |
Aug 05, 2024 | 70.31 | 70.89 | 70.13 | 70.34 | 22,584 | -1.77(-2.45%) |
Aug 02, 2024 | 72.81 | 72.81 | 71.45 | 72.11 | 16,854 | -1.27(-1.73%) |
Aug 01, 2024 | 74.31 | 74.44 | 73.05 | 73.38 | 14,953 | -0.88(-1.19%) |
Jul 31, 2024 | 74.59 | 74.80 | 74.20 | 74.26 | 86,875 | +0.07(+0.09%) |
Jul 30, 2024 | 73.90 | 74.34 | 73.90 | 74.19 | 41,773 | +0.47(+0.63%) |
Jul 29, 2024 | 73.80 | 73.85 | 73.41 | 73.73 | 7,623 | +0.08(+0.11%) |
Jul 26, 2024 | 73.01 | 73.86 | 73.01 | 73.64 | 8,520 | +1.06(+1.47%) |
Jul 25, 2024 | 72.51 | 73.35 | 72.40 | 72.58 | 8,626 | -0.05(-0.07%) |
Jul 24, 2024 | 73.20 | 73.25 | 72.55 | 72.63 | 14,506 | -0.50(-0.68%) |
Jul 23, 2024 | 73.43 | 73.43 | 73.06 | 73.13 | 24,829 | -0.46(-0.63%) |
Jul 22, 2024 | 73.29 | 73.59 | 72.71 | 73.59 | 12,811 | +0.76(+1.04%) |
Jul 19, 2024 | 73.37 | 73.37 | 72.73 | 72.83 | 4,956 | -0.63(-0.86%) |
Jul 18, 2024 | 73.60 | 74.64 | 73.34 | 73.46 | 20,400 | -0.41(-0.55%) |
Jul 17, 2024 | 73.58 | 74.25 | 73.58 | 73.87 | 15,157 | +0.08(+0.11%) |
Jul 16, 2024 | 72.59 | 73.80 | 72.59 | 73.79 | 13,505 | +1.25(+1.72%) |
Jul 15, 2024 | 72.41 | 72.83 | 72.29 | 72.54 | 18,296 | +0.18(+0.25%) |
Jul 12, 2024 | 71.97 | 72.60 | 71.97 | 72.36 | 6,180 | +0.62(+0.86%) |
Jul 11, 2024 | 70.87 | 71.74 | 70.77 | 71.74 | 9,472 | +1.31(+1.86%) |
Jul 10, 2024 | 69.96 | 70.43 | 69.95 | 70.43 | 18,735 | +0.55(+0.79%) |
Jul 09, 2024 | 69.73 | 70.23 | 69.55 | 69.88 | 10,626 | -0.02(-0.03%) |
Jul 08, 2024 | 69.87 | 70.04 | 69.63 | 69.90 | 11,302 | +0.20(+0.29%) |
Jul 05, 2024 | 69.70 | 69.93 | 69.44 | 69.70 | 8,663 | -0.25(-0.36%) |
Jul 03, 2024 | 70.12 | 70.30 | 69.87 | 69.95 | 6,519 | -0.08(-0.11%) |
Jul 02, 2024 | 69.79 | 70.03 | 69.63 | 70.03 | 16,711 | +0.33(+0.47%) |
Jul 01, 2024 | 70.37 | 70.40 | 69.67 | 69.70 | 12,998 | -0.54(-0.77%) |
Jun 28, 2024 | 70.20 | 70.51 | 69.99 | 70.24 | 10,062 | +0.28(+0.40%) |
Jun 27, 2024 | 69.94 | 70.00 | 69.76 | 69.96 | 7,351 | -0.03(-0.05%) |
Jun 26, 2024 | 69.97 | 70.00 | 69.71 | 69.99 | 14,887 | -0.34(-0.48%) |
Jun 25, 2024 | 70.48 | 70.57 | 70.10 | 70.33 | 11,079 | -0.64(-0.90%) |
Jun 24, 2024 | 70.37 | 71.19 | 70.37 | 70.97 | 15,924 | +0.60(+0.85%) |
Jun 21, 2024 | 69.95 | 70.37 | 69.95 | 70.37 | 9,681 | +0.01(+0.01%) |
Jun 20, 2024 | 70.20 | 70.49 | 70.04 | 70.36 | 12,378 | -0.01(-0.01%) |
Jun 18, 2024 | 69.95 | 70.37 | 69.95 | 70.37 | 18,802 | +0.23(+0.33%) |
Jun 17, 2024 | 69.52 | 70.14 | 69.30 | 70.14 | 18,436 | +0.47(+0.67%) |
Jun 14, 2024 | 69.65 | 69.87 | 69.31 | 69.67 | 24,281 | -0.66(-0.94%) |
Jun 13, 2024 | 70.29 | 70.34 | 69.88 | 70.33 | 14,204 | -0.21(-0.30%) |
Jun 12, 2024 | 70.95 | 71.08 | 70.39 | 70.54 | 9,678 | +0.36(+0.51%) |
Jun 11, 2024 | 70.11 | 70.21 | 69.99 | 70.18 | 9,021 | -0.45(-0.64%) |
Jun 10, 2024 | 70.07 | 70.65 | 70.02 | 70.63 | 15,839 | +0.24(+0.34%) |
Jun 07, 2024 | 70.27 | 70.78 | 70.27 | 70.39 | 19,007 | -0.29(-0.41%) |
Jun 06, 2024 | 70.79 | 70.99 | 70.62 | 70.69 | 15,738 | -0.20(-0.29%) |
Jun 05, 2024 | 70.84 | 70.89 | 70.44 | 70.89 | 15,890 | +0.38(+0.53%) |
Jun 04, 2024 | 70.64 | 70.88 | 70.42 | 70.51 | 13,913 | -0.47(-0.66%) |