Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 73.17 | 73.81 | 72.98 | 73.65 | 222,953 | +1.19(+1.64%) |
Aug 22, 2024 | 73.19 | 73.19 | 72.31 | 72.46 | 157,554 | -0.84(-1.15%) |
Aug 21, 2024 | 72.92 | 73.42 | 72.92 | 73.30 | 108,238 | +0.36(+0.49%) |
Aug 20, 2024 | 73.38 | 73.39 | 72.81 | 72.94 | 234,621 | -0.68(-0.92%) |
Aug 19, 2024 | 73.20 | 73.70 | 73.15 | 73.62 | 142,680 | +0.73(+1.00%) |
Aug 16, 2024 | 72.35 | 72.91 | 72.35 | 72.89 | 224,958 | +0.94(+1.31%) |
Aug 15, 2024 | 71.47 | 72.10 | 71.47 | 71.95 | 139,459 | +0.78(+1.10%) |
Aug 14, 2024 | 71.50 | 71.53 | 70.92 | 71.17 | 158,764 | -0.52(-0.73%) |
Aug 13, 2024 | 71.02 | 71.74 | 71.02 | 71.69 | 279,864 | +0.73(+1.03%) |
Aug 12, 2024 | 70.72 | 71.16 | 70.66 | 70.96 | 477,744 | +0.33(+0.47%) |
Aug 09, 2024 | 70.47 | 70.73 | 70.16 | 70.63 | 100,031 | +0.28(+0.40%) |
Aug 08, 2024 | 69.72 | 70.39 | 69.47 | 70.35 | 289,334 | +1.59(+2.31%) |
Aug 07, 2024 | 70.03 | 70.03 | 68.71 | 68.76 | 323,345 | +0.51(+0.75%) |
Aug 06, 2024 | 67.70 | 68.77 | 67.53 | 68.25 | 342,685 | +0.16(+0.23%) |
Aug 05, 2024 | 66.23 | 68.48 | 66.23 | 68.09 | 698,329 | -1.90(-2.71%) |
Aug 02, 2024 | 69.93 | 70.08 | 69.58 | 69.99 | 549,779 | -1.06(-1.49%) |
Aug 01, 2024 | 71.86 | 72.08 | 70.83 | 71.05 | 375,497 | -1.22(-1.69%) |
Jul 31, 2024 | 72.25 | 72.53 | 72.07 | 72.27 | 367,412 | +1.65(+2.34%) |
Jul 30, 2024 | 71.01 | 71.04 | 70.40 | 70.62 | 429,406 | -0.39(-0.55%) |
Jul 29, 2024 | 71.20 | 71.63 | 70.81 | 71.01 | 271,341 | -0.22(-0.31%) |
Jul 26, 2024 | 71.07 | 71.40 | 70.91 | 71.23 | 331,902 | +0.80(+1.14%) |
Jul 25, 2024 | 70.34 | 70.96 | 70.16 | 70.43 | 430,197 | -0.29(-0.41%) |
Jul 24, 2024 | 71.41 | 71.56 | 70.71 | 70.72 | 491,807 | -1.06(-1.48%) |
Jul 23, 2024 | 71.98 | 71.98 | 71.67 | 71.78 | 437,876 | -0.67(-0.92%) |
Jul 22, 2024 | 72.28 | 72.55 | 72.15 | 72.45 | 545,915 | +0.48(+0.67%) |
Jul 19, 2024 | 72.38 | 72.48 | 71.91 | 71.97 | 1,441,538 | -0.77(-1.06%) |
Jul 18, 2024 | 73.58 | 73.64 | 72.59 | 72.74 | 1,742,516 | -0.68(-0.93%) |
Jul 17, 2024 | 73.74 | 73.91 | 73.39 | 73.42 | 1,264,483 | -1.28(-1.71%) |
Jul 16, 2024 | 74.30 | 74.75 | 74.19 | 74.70 | 801,234 | +0.36(+0.48%) |
Jul 15, 2024 | 74.76 | 74.78 | 74.25 | 74.34 | 236,375 | -0.91(-1.21%) |
Jul 12, 2024 | 75.31 | 75.60 | 75.23 | 75.25 | 666,396 | +0.25(+0.33%) |
Jul 11, 2024 | 75.33 | 75.47 | 74.83 | 75.00 | 244,903 | +0.51(+0.68%) |
Jul 10, 2024 | 74.32 | 74.52 | 74.18 | 74.49 | 367,962 | +0.48(+0.65%) |
Jul 09, 2024 | 73.85 | 74.08 | 73.75 | 74.01 | 151,644 | +0.31(+0.42%) |
Jul 08, 2024 | 73.79 | 73.98 | 73.63 | 73.70 | 733,914 | -0.04(-0.05%) |
Jul 05, 2024 | 73.65 | 73.77 | 73.19 | 73.74 | 405,060 | +0.18(+0.24%) |
Jul 03, 2024 | 72.99 | 73.61 | 72.99 | 73.56 | 159,832 | +1.01(+1.39%) |
Jul 02, 2024 | 72.01 | 72.56 | 71.97 | 72.55 | 437,042 | +0.40(+0.55%) |
Jul 01, 2024 | 72.36 | 72.49 | 72.00 | 72.15 | 358,147 | +0.17(+0.24%) |
Jun 28, 2024 | 72.33 | 72.42 | 71.83 | 71.98 | 694,617 | +0.12(+0.17%) |
Jun 27, 2024 | 72.27 | 72.27 | 71.82 | 71.86 | 162,423 | -0.01(-0.01%) |
Jun 26, 2024 | 71.93 | 71.99 | 71.71 | 71.87 | 258,733 | -0.09(-0.13%) |
Jun 25, 2024 | 71.95 | 71.98 | 71.75 | 71.96 | 304,788 | -0.14(-0.19%) |
Jun 24, 2024 | 72.19 | 72.67 | 72.09 | 72.10 | 268,268 | -0.03(-0.04%) |
Jun 21, 2024 | 72.38 | 72.38 | 72.11 | 72.13 | 349,137 | -0.46(-0.63%) |
Jun 20, 2024 | 72.94 | 72.94 | 72.24 | 72.59 | 358,188 | -0.09(-0.12%) |
Jun 18, 2024 | 72.28 | 72.79 | 72.24 | 72.68 | 180,622 | +0.46(+0.64%) |
Jun 17, 2024 | 71.84 | 72.28 | 71.70 | 72.22 | 288,533 | +0.52(+0.73%) |
Jun 14, 2024 | 71.67 | 71.70 | 71.34 | 71.70 | 244,222 | +0.09(+0.13%) |
Jun 13, 2024 | 71.94 | 72.05 | 71.37 | 71.61 | 432,272 | -0.14(-0.20%) |
Jun 12, 2024 | 71.99 | 72.22 | 71.66 | 71.75 | 451,024 | +0.84(+1.18%) |
Jun 11, 2024 | 70.81 | 70.91 | 70.51 | 70.91 | 322,436 | -0.37(-0.51%) |
Jun 10, 2024 | 70.81 | 71.33 | 70.81 | 71.28 | 151,588 | +0.39(+0.55%) |
Jun 07, 2024 | 71.16 | 71.27 | 70.75 | 70.89 | 287,270 | -0.64(-0.89%) |
Jun 06, 2024 | 71.53 | 71.55 | 71.20 | 71.52 | 583,011 | +0.33(+0.46%) |
Jun 05, 2024 | 70.84 | 71.20 | 70.53 | 71.20 | 366,661 | +1.26(+1.79%) |
Jun 04, 2024 | 69.88 | 69.98 | 69.48 | 69.94 | 952,129 | -0.92(-1.29%) |