Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 74.98 | 75.48 | 74.68 | 74.70 | 236,358 | +0.04(+0.05%) |
Aug 23, 2024 | 73.16 | 74.94 | 72.90 | 74.66 | 292,280 | +2.14(+2.95%) |
Aug 22, 2024 | 73.09 | 73.21 | 72.27 | 72.52 | 273,296 | -0.61(-0.83%) |
Aug 21, 2024 | 72.34 | 73.71 | 72.34 | 73.13 | 325,164 | +0.35(+0.48%) |
Aug 20, 2024 | 73.91 | 74.20 | 72.58 | 72.78 | 266,431 | -1.51(-2.03%) |
Aug 19, 2024 | 73.77 | 74.39 | 73.33 | 74.29 | 174,314 | +0.54(+0.73%) |
Aug 16, 2024 | 73.69 | 74.04 | 73.27 | 73.75 | 216,778 | +0.05(+0.07%) |
Aug 15, 2024 | 73.49 | 74.44 | 73.05 | 73.70 | 241,299 | +0.98(+1.35%) |
Aug 14, 2024 | 73.02 | 73.12 | 72.19 | 72.72 | 256,841 | +0.02(+0.03%) |
Aug 13, 2024 | 72.66 | 72.95 | 72.17 | 72.70 | 193,104 | +0.99(+1.38%) |
Aug 12, 2024 | 71.24 | 71.79 | 71.00 | 71.71 | 270,021 | -0.80(-1.10%) |
Aug 09, 2024 | 73.35 | 73.35 | 71.64 | 72.51 | 319,062 | -0.67(-0.92%) |
Aug 08, 2024 | 72.96 | 73.71 | 72.00 | 73.18 | 348,899 | +0.69(+0.95%) |
Aug 07, 2024 | 76.18 | 76.37 | 72.18 | 72.49 | 681,301 | -1.45(-1.96%) |
Aug 06, 2024 | 73.23 | 74.56 | 72.80 | 73.94 | 353,159 | +1.17(+1.61%) |
Aug 05, 2024 | 71.37 | 73.81 | 70.55 | 72.77 | 590,838 | -2.64(-3.50%) |
Aug 02, 2024 | 75.72 | 76.47 | 74.51 | 75.41 | 387,917 | -1.34(-1.75%) |
Aug 01, 2024 | 77.21 | 78.08 | 75.74 | 76.75 | 468,459 | -0.89(-1.15%) |
Jul 31, 2024 | 77.12 | 78.51 | 76.59 | 77.64 | 658,005 | +1.10(+1.44%) |
Jul 30, 2024 | 76.15 | 77.15 | 75.76 | 76.54 | 372,583 | +0.28(+0.37%) |
Jul 29, 2024 | 77.35 | 77.79 | 75.50 | 76.26 | 404,401 | -1.90(-2.43%) |
Jul 26, 2024 | 77.32 | 78.32 | 76.88 | 78.16 | 398,455 | +2.07(+2.72%) |
Jul 25, 2024 | 76.22 | 76.99 | 75.44 | 76.09 | 401,508 | -0.55(-0.72%) |
Jul 24, 2024 | 76.24 | 78.28 | 76.24 | 76.64 | 573,471 | +0.42(+0.55%) |
Jul 23, 2024 | 75.09 | 76.94 | 74.93 | 76.22 | 323,588 | +1.01(+1.34%) |
Jul 22, 2024 | 74.70 | 75.54 | 73.59 | 75.21 | 485,442 | +1.28(+1.73%) |
Jul 19, 2024 | 75.07 | 75.09 | 73.57 | 73.93 | 301,298 | -1.12(-1.49%) |
Jul 18, 2024 | 75.48 | 76.44 | 74.46 | 75.05 | 266,437 | -0.36(-0.48%) |
Jul 17, 2024 | 75.53 | 77.06 | 75.36 | 75.41 | 365,811 | -0.63(-0.83%) |
Jul 16, 2024 | 73.18 | 76.08 | 72.98 | 76.04 | 564,871 | +3.08(+4.22%) |
Jul 15, 2024 | 73.92 | 74.12 | 72.83 | 72.96 | 505,645 | -2.27(-3.02%) |
Jul 12, 2024 | 74.82 | 76.04 | 74.65 | 75.23 | 470,477 | +1.24(+1.68%) |
Jul 11, 2024 | 73.50 | 74.61 | 73.19 | 73.99 | 422,523 | +2.05(+2.85%) |
Jul 10, 2024 | 71.06 | 72.10 | 70.70 | 71.94 | 304,940 | +1.33(+1.88%) |
Jul 09, 2024 | 71.09 | 71.80 | 70.53 | 70.61 | 515,886 | -0.52(-0.73%) |
Jul 08, 2024 | 70.91 | 71.74 | 70.74 | 71.13 | 424,836 | +0.30(+0.42%) |
Jul 05, 2024 | 70.61 | 71.36 | 70.25 | 70.83 | 358,962 | +0.40(+0.57%) |
Jul 03, 2024 | 69.70 | 71.17 | 69.65 | 70.43 | 330,876 | +1.15(+1.66%) |
Jul 02, 2024 | 68.88 | 69.95 | 68.69 | 69.28 | 544,694 | +0.08(+0.12%) |
Jul 01, 2024 | 71.68 | 71.89 | 68.88 | 69.20 | 435,909 | -2.50(-3.49%) |
Jun 28, 2024 | 74.34 | 74.61 | 71.05 | 71.70 | 2,307,068 | -2.39(-3.23%) |
Jun 27, 2024 | 72.86 | 74.15 | 72.26 | 74.09 | 339,298 | +1.06(+1.45%) |
Jun 26, 2024 | 72.84 | 73.25 | 72.42 | 73.03 | 346,052 | -0.11(-0.15%) |
Jun 25, 2024 | 72.92 | 73.21 | 72.22 | 73.14 | 619,295 | +0.12(+0.16%) |
Jun 24, 2024 | 72.76 | 73.96 | 72.55 | 73.02 | 563,921 | +0.67(+0.93%) |
Jun 21, 2024 | 70.87 | 72.61 | 70.15 | 72.35 | 1,017,346 | +1.45(+2.05%) |
Jun 20, 2024 | 72.13 | 72.37 | 69.49 | 70.90 | 835,842 | -2.20(-3.01%) |
Jun 18, 2024 | 72.91 | 74.17 | 72.63 | 73.10 | 476,839 | -0.18(-0.25%) |
Jun 17, 2024 | 73.56 | 73.92 | 72.77 | 73.28 | 339,294 | -0.62(-0.84%) |
Jun 14, 2024 | 74.08 | 74.21 | 73.19 | 73.90 | 315,219 | -0.71(-0.95%) |
Jun 13, 2024 | 74.97 | 75.19 | 74.19 | 74.61 | 305,321 | -0.83(-1.10%) |
Jun 12, 2024 | 75.78 | 76.86 | 75.29 | 75.44 | 515,232 | +1.65(+2.24%) |
Jun 11, 2024 | 73.89 | 73.89 | 73.04 | 73.79 | 316,396 | -0.74(-0.99%) |
Jun 10, 2024 | 73.36 | 75.06 | 73.13 | 74.53 | 298,621 | +0.58(+0.78%) |
Jun 07, 2024 | 73.84 | 74.94 | 73.58 | 73.95 | 467,197 | -1.25(-1.66%) |
Jun 06, 2024 | 74.89 | 75.58 | 74.85 | 75.20 | 567,848 | -0.38(-0.50%) |
Jun 05, 2024 | 75.51 | 76.48 | 75.13 | 75.58 | 758,869 | +0.14(+0.19%) |
Jun 04, 2024 | 75.65 | 76.25 | 75.08 | 75.44 | 388,818 | -0.47(-0.62%) |