Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 77.08 | 77.38 | 76.83 | 76.97 | 31,380 | +0.01(+0.01%) |
Sep 04, 2024 | 76.80 | 77.28 | 76.80 | 76.96 | 17,747 | -0.41(-0.53%) |
Sep 03, 2024 | 78.11 | 78.11 | 77.35 | 77.37 | 12,158 | -1.05(-1.34%) |
Aug 30, 2024 | 78.57 | 78.75 | 78.22 | 78.42 | 11,457 | -0.08(-0.10%) |
Aug 29, 2024 | 78.44 | 78.94 | 78.31 | 78.50 | 17,729 | +0.26(+0.33%) |
Aug 28, 2024 | 78.24 | 78.48 | 77.87 | 78.24 | 13,331 | -0.22(-0.28%) |
Aug 27, 2024 | 78.11 | 78.56 | 77.98 | 78.46 | 18,277 | +0.38(+0.48%) |
Aug 26, 2024 | 78.16 | 78.47 | 77.93 | 78.08 | 18,984 | -0.46(-0.58%) |
Aug 23, 2024 | 77.54 | 78.59 | 77.43 | 78.54 | 18,161 | +1.65(+2.14%) |
Aug 22, 2024 | 77.56 | 77.65 | 76.89 | 76.89 | 19,435 | -0.50(-0.65%) |
Aug 21, 2024 | 77.12 | 77.41 | 75.35 | 77.40 | 13,879 | +0.81(+1.05%) |
Aug 20, 2024 | 76.80 | 76.86 | 76.57 | 76.59 | 31,397 | -0.31(-0.40%) |
Aug 19, 2024 | 76.36 | 77.03 | 76.36 | 76.90 | 23,018 | +0.99(+1.31%) |
Aug 16, 2024 | 75.70 | 76.00 | 75.70 | 75.91 | 13,785 | +0.41(+0.54%) |
Aug 15, 2024 | 75.38 | 75.81 | 75.33 | 75.50 | 17,187 | +0.83(+1.11%) |
Aug 14, 2024 | 74.46 | 74.84 | 74.34 | 74.67 | 12,593 | +0.23(+0.31%) |
Aug 13, 2024 | 73.59 | 74.43 | 73.59 | 74.43 | 24,049 | +1.31(+1.79%) |
Aug 12, 2024 | 73.13 | 73.30 | 72.98 | 73.12 | 13,759 | -0.05(-0.07%) |
Aug 09, 2024 | 72.73 | 73.17 | 72.63 | 73.17 | 19,927 | +0.29(+0.40%) |
Aug 08, 2024 | 72.39 | 72.95 | 72.14 | 72.88 | 9,706 | +1.24(+1.74%) |
Aug 07, 2024 | 72.53 | 72.79 | 71.64 | 71.64 | 16,655 | +0.26(+0.36%) |
Aug 06, 2024 | 70.73 | 71.73 | 70.53 | 71.38 | 30,304 | +0.28(+0.39%) |
Aug 05, 2024 | 69.75 | 71.64 | 69.75 | 71.10 | 40,757 | -1.54(-2.12%) |
Aug 02, 2024 | 72.99 | 73.00 | 72.06 | 72.64 | 26,422 | -1.35(-1.82%) |
Aug 01, 2024 | 75.12 | 75.37 | 73.70 | 73.98 | 27,902 | -2.01(-2.65%) |
Jul 31, 2024 | 76.00 | 76.73 | 75.79 | 75.99 | 30,975 | +1.09(+1.45%) |
Jul 30, 2024 | 74.98 | 75.04 | 74.66 | 74.91 | 23,758 | +0.20(+0.26%) |
Jul 29, 2024 | 74.90 | 74.90 | 74.47 | 74.71 | 11,622 | -0.28(-0.37%) |
Jul 26, 2024 | 74.69 | 75.12 | 74.64 | 74.99 | 11,215 | +0.90(+1.22%) |
Jul 25, 2024 | 73.98 | 74.68 | 73.98 | 74.08 | 123,723 | -0.43(-0.57%) |
Jul 24, 2024 | 75.29 | 75.29 | 74.51 | 74.51 | 17,457 | -0.93(-1.23%) |
Jul 23, 2024 | 75.54 | 75.56 | 75.41 | 75.44 | 15,388 | -0.50(-0.66%) |
Jul 22, 2024 | 75.64 | 75.94 | 75.53 | 75.94 | 10,332 | +0.80(+1.06%) |
Jul 19, 2024 | 75.19 | 75.23 | 75.05 | 75.14 | 9,137 | -0.50(-0.66%) |
Jul 18, 2024 | 76.48 | 76.48 | 75.44 | 75.64 | 53,091 | -0.73(-0.96%) |
Jul 17, 2024 | 76.63 | 76.63 | 76.18 | 76.37 | 17,765 | -0.43(-0.56%) |
Jul 16, 2024 | 76.29 | 76.80 | 76.18 | 76.80 | 16,114 | +0.48(+0.62%) |
Jul 15, 2024 | 76.74 | 76.97 | 76.31 | 76.32 | 234,663 | -0.52(-0.68%) |
Jul 12, 2024 | 76.75 | 77.17 | 76.71 | 76.84 | 18,989 | +0.72(+0.94%) |
Jul 11, 2024 | 76.32 | 76.41 | 76.04 | 76.13 | 18,194 | +0.32(+0.42%) |
Jul 10, 2024 | 75.43 | 76.07 | 75.14 | 75.81 | 16,652 | +1.00(+1.33%) |
Jul 09, 2024 | 74.97 | 75.12 | 74.51 | 74.81 | 25,452 | -0.23(-0.31%) |
Jul 08, 2024 | 75.39 | 75.40 | 74.93 | 75.04 | 17,864 | -0.26(-0.34%) |
Jul 05, 2024 | 75.55 | 75.55 | 74.91 | 75.30 | 28,465 | +0.41(+0.54%) |
Jul 03, 2024 | 74.74 | 74.98 | 74.67 | 74.89 | 21,540 | +0.78(+1.05%) |
Jul 02, 2024 | 73.54 | 74.12 | 73.54 | 74.11 | 16,466 | +0.31(+0.41%) |