Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 79.37 | 79.37 | 79.05 | 79.05 | 1,703 | +0.50(+0.64%) |
Aug 23, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 109 | -0.27(-0.34%) |
Aug 22, 2024 | 78.49 | 78.82 | 77.70 | 78.82 | 819 | +0.52(+0.66%) |
Aug 21, 2024 | 78.25 | 78.30 | 78.25 | 78.30 | 829 | +1.20(+1.56%) |
Aug 20, 2024 | 77.50 | 77.50 | 77.10 | 77.10 | 332 | -0.35(-0.45%) |
Aug 19, 2024 | 76.44 | 77.58 | 76.44 | 77.45 | 1,205 | +0.46(+0.59%) |
Aug 16, 2024 | 76.91 | 77.00 | 76.91 | 76.99 | 1,071 | +0.84(+1.10%) |
Aug 15, 2024 | 77.90 | 77.90 | 76.16 | 76.16 | 2,191 | -2.04(-2.61%) |
Aug 14, 2024 | 76.77 | 78.20 | 76.77 | 78.20 | 845 | +1.68(+2.20%) |
Aug 12, 2024 | 76.52 | 23 | -0.81(-1.05%) | |||
Aug 08, 2024 | 77.33 | 120 | -0.21(-0.27%) | |||
Aug 07, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 335 | +0.54(+0.70%) |
Aug 06, 2024 | 75.52 | 77.00 | 75.52 | 77.00 | 866 | +0.92(+1.21%) |
Aug 05, 2024 | 78.44 | 78.44 | 76.08 | 76.08 | 940 | -2.84(-3.60%) |
Aug 02, 2024 | 78.00 | 78.92 | 77.68 | 78.92 | 1,319 | +0.93(+1.19%) |
Aug 01, 2024 | 76.55 | 78.00 | 76.20 | 77.99 | 4,714 | +0.94(+1.22%) |
Jul 31, 2024 | 77.31 | 77.50 | 76.69 | 77.05 | 2,464 | +0.05(+0.06%) |
Jul 30, 2024 | 75.62 | 77.00 | 75.62 | 77.00 | 1,578 | +1.43(+1.89%) |
Jul 29, 2024 | 75.24 | 76.89 | 75.24 | 75.57 | 1,808 | -0.12(-0.16%) |
Jul 26, 2024 | 75.89 | 75.89 | 75.01 | 75.69 | 2,150 | +1.20(+1.61%) |
Jul 25, 2024 | 75.00 | 76.20 | 74.06 | 74.49 | 2,372 | +1.11(+1.51%) |
Jul 24, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 325 | -0.41(-0.56%) |
Jul 23, 2024 | 72.50 | 73.80 | 72.50 | 73.79 | 1,236 | +1.81(+2.51%) |
Jul 22, 2024 | 73.92 | 74.16 | 71.98 | 71.98 | 1,025 | -1.58(-2.15%) |
Jul 19, 2024 | 74.42 | 74.42 | 73.41 | 73.56 | 1,449 | -2.20(-2.90%) |
Jul 18, 2024 | 73.63 | 75.76 | 73.63 | 75.76 | 1,336 | +1.48(+1.99%) |
Jul 17, 2024 | 72.32 | 75.00 | 72.32 | 74.28 | 6,244 | +1.62(+2.23%) |
Jul 16, 2024 | 72.33 | 72.85 | 72.33 | 72.66 | 2,451 | -0.34(-0.46%) |
Jul 15, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 2,736 | +1.50(+2.10%) |
Jul 12, 2024 | 70.54 | 72.00 | 70.54 | 71.50 | 4,602 | +0.48(+0.68%) |
Jul 11, 2024 | 70.65 | 71.02 | 70.65 | 71.02 | 945 | -0.02(-0.03%) |
Jul 10, 2024 | 69.47 | 71.10 | 69.47 | 71.04 | 1,709 | +0.30(+0.43%) |
Jul 09, 2024 | 68.78 | 70.74 | 68.60 | 70.74 | 928 | +1.39(+2.00%) |
Jul 08, 2024 | 70.06 | 70.06 | 69.35 | 69.35 | 1,199 | +0.35(+0.51%) |
Jul 05, 2024 | 68.85 | 69.00 | 68.85 | 69.00 | 2,195 | +0.00(+0.00%) |
Jul 03, 2024 | 69.10 | 69.47 | 69.00 | 69.00 | 3,180 | +0.07(+0.10%) |
Jul 02, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 127 | -0.57(-0.82%) |
Jul 01, 2024 | 69.70 | 71.17 | 68.87 | 69.50 | 14,521 | +0.91(+1.33%) |
Jun 28, 2024 | 69.83 | 70.49 | 68.58 | 68.58 | 3,718 | -0.55(-0.79%) |
Jun 27, 2024 | 69.58 | 71.43 | 68.98 | 69.13 | 14,775 | +2.68(+4.04%) |
Jun 26, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 207 | -1.72(-2.53%) |
Jun 25, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 180 | -1.40(-2.01%) |
Jun 24, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 206 | +1.68(+2.47%) |
Jun 21, 2024 | 68.28 | 68.28 | 67.89 | 67.89 | 1,718 | -0.10(-0.15%) |
Jun 20, 2024 | 67.24 | 67.99 | 67.24 | 67.99 | 1,920 | -0.10(-0.14%) |
Jun 18, 2024 | 68.31 | 68.31 | 67.64 | 68.09 | 774 | -0.79(-1.14%) |
Jun 17, 2024 | 67.39 | 68.88 | 67.39 | 68.87 | 2,131 | +2.57(+3.88%) |
Jun 14, 2024 | 66.14 | 66.30 | 66.14 | 66.30 | 1,061 | -1.84(-2.70%) |
Jun 13, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 469 | -1.68(-2.41%) |
Jun 12, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 262 | +1.23(+1.80%) |
Jun 11, 2024 | 68.05 | 68.58 | 66.90 | 68.58 | 2,798 | +1.29(+1.92%) |
Jun 10, 2024 | 67.71 | 67.71 | 67.01 | 67.29 | 725 | -1.79(-2.59%) |
Jun 07, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 1,210 | +0.99(+1.46%) |
Jun 06, 2024 | 68.93 | 68.93 | 68.07 | 68.09 | 6,343 | +0.22(+0.32%) |
Jun 05, 2024 | 68.23 | 68.23 | 66.83 | 67.87 | 4,274 | -0.72(-1.04%) |
Jun 04, 2024 | 68.63 | 68.63 | 68.58 | 68.58 | 1,146 | -2.39(-3.36%) |