Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 73.90 | 74.09 | 73.14 | 73.33 | 43,402 | -0.22(-0.30%) |
Aug 27, 2024 | 73.55 | 73.81 | 73.02 | 73.55 | 65,625 | +0.08(+0.11%) |
Aug 26, 2024 | 72.48 | 73.81 | 71.92 | 73.47 | 86,287 | +1.53(+2.13%) |
Aug 23, 2024 | 70.30 | 72.66 | 70.24 | 71.94 | 70,996 | +1.49(+2.11%) |
Aug 22, 2024 | 71.15 | 71.35 | 70.31 | 70.45 | 80,245 | -0.67(-0.94%) |
Aug 21, 2024 | 71.43 | 71.68 | 70.82 | 71.12 | 118,794 | +0.05(+0.07%) |
Aug 20, 2024 | 72.75 | 72.75 | 71.00 | 71.07 | 49,583 | -1.52(-2.09%) |
Aug 19, 2024 | 72.28 | 73.08 | 72.18 | 72.59 | 71,649 | +0.26(+0.36%) |
Aug 16, 2024 | 72.19 | 73.62 | 72.19 | 72.33 | 64,948 | +0.08(+0.11%) |
Aug 15, 2024 | 72.01 | 73.78 | 71.11 | 72.25 | 109,790 | +1.18(+1.66%) |
Aug 14, 2024 | 72.45 | 72.45 | 70.94 | 71.07 | 52,830 | -0.98(-1.36%) |
Aug 13, 2024 | 72.75 | 72.75 | 71.32 | 72.05 | 61,713 | -0.15(-0.21%) |
Aug 12, 2024 | 73.98 | 74.03 | 72.16 | 72.20 | 80,951 | -2.06(-2.77%) |
Aug 09, 2024 | 74.38 | 74.39 | 73.29 | 74.26 | 83,510 | -0.18(-0.24%) |
Aug 08, 2024 | 74.27 | 75.09 | 73.00 | 74.44 | 75,456 | +0.17(+0.23%) |
Aug 07, 2024 | 74.72 | 75.05 | 73.52 | 74.27 | 61,756 | +0.18(+0.24%) |
Aug 06, 2024 | 74.10 | 74.50 | 73.47 | 74.09 | 81,336 | -0.22(-0.30%) |
Aug 05, 2024 | 77.07 | 77.50 | 73.13 | 74.31 | 87,688 | -3.54(-4.55%) |
Aug 02, 2024 | 77.44 | 79.13 | 77.44 | 77.85 | 75,474 | -1.44(-1.82%) |
Aug 01, 2024 | 80.99 | 82.01 | 78.86 | 79.29 | 88,376 | -1.76(-2.17%) |
Jul 31, 2024 | 80.91 | 81.76 | 79.69 | 81.05 | 106,209 | +0.13(+0.16%) |
Jul 30, 2024 | 80.10 | 81.04 | 79.91 | 80.92 | 77,582 | +1.23(+1.54%) |
Jul 29, 2024 | 79.65 | 79.89 | 78.85 | 79.69 | 50,233 | -0.04(-0.05%) |
Jul 26, 2024 | 78.90 | 80.00 | 78.90 | 79.73 | 49,659 | +0.76(+0.96%) |
Jul 25, 2024 | 76.76 | 79.04 | 76.76 | 78.97 | 93,306 | +2.28(+2.97%) |
Jul 24, 2024 | 76.99 | 77.50 | 76.57 | 76.69 | 55,555 | -0.63(-0.81%) |
Jul 23, 2024 | 76.09 | 77.50 | 76.00 | 77.32 | 84,689 | +0.92(+1.20%) |
Jul 22, 2024 | 75.30 | 76.77 | 75.14 | 76.40 | 64,367 | +1.00(+1.33%) |
Jul 19, 2024 | 76.13 | 76.13 | 74.55 | 75.40 | 59,265 | -0.60(-0.79%) |
Jul 18, 2024 | 76.59 | 77.30 | 75.92 | 76.00 | 87,890 | -0.81(-1.05%) |
Jul 17, 2024 | 74.40 | 77.07 | 74.40 | 76.81 | 90,024 | +1.85(+2.47%) |
Jul 16, 2024 | 72.94 | 75.18 | 72.91 | 74.96 | 115,021 | +2.57(+3.55%) |
Jul 15, 2024 | 73.96 | 74.10 | 72.14 | 72.39 | 162,415 | -1.28(-1.74%) |
Jul 12, 2024 | 73.37 | 74.21 | 72.94 | 73.67 | 84,125 | +0.64(+0.88%) |
Jul 11, 2024 | 70.51 | 73.36 | 70.35 | 73.03 | 113,109 | +3.30(+4.73%) |
Jul 10, 2024 | 69.20 | 69.77 | 68.71 | 69.73 | 87,322 | +0.88(+1.27%) |
Jul 09, 2024 | 68.68 | 68.99 | 67.73 | 68.86 | 134,306 | -0.04(-0.06%) |
Jul 08, 2024 | 67.66 | 69.04 | 67.66 | 68.90 | 82,618 | +1.24(+1.83%) |
Jul 05, 2024 | 67.71 | 67.83 | 67.13 | 67.66 | 88,490 | -0.20(-0.29%) |
Jul 03, 2024 | 68.39 | 68.53 | 67.32 | 67.86 | 43,160 | -0.29(-0.42%) |
Jul 02, 2024 | 68.52 | 68.80 | 67.86 | 68.15 | 66,810 | -0.25(-0.36%) |
Jul 01, 2024 | 68.43 | 68.99 | 67.85 | 68.40 | 82,680 | -0.05(-0.07%) |
Jun 28, 2024 | 68.84 | 68.84 | 67.81 | 68.45 | 210,145 | +0.21(+0.31%) |
Jun 27, 2024 | 68.18 | 68.38 | 67.15 | 68.24 | 99,052 | -0.05(-0.07%) |
Jun 26, 2024 | 68.81 | 68.97 | 67.99 | 68.29 | 88,168 | -1.07(-1.54%) |
Jun 25, 2024 | 69.81 | 69.83 | 68.79 | 69.36 | 72,424 | -0.49(-0.70%) |
Jun 24, 2024 | 69.44 | 70.90 | 69.34 | 69.84 | 210,881 | +0.57(+0.82%) |
Jun 21, 2024 | 69.23 | 70.00 | 68.93 | 69.28 | 230,316 | +0.21(+0.30%) |
Jun 20, 2024 | 69.41 | 70.21 | 68.79 | 69.07 | 73,836 | -0.50(-0.72%) |
Jun 18, 2024 | 69.31 | 69.74 | 69.24 | 69.57 | 89,955 | +0.18(+0.26%) |
Jun 17, 2024 | 67.95 | 69.39 | 67.86 | 69.39 | 136,326 | +1.23(+1.80%) |
Jun 14, 2024 | 68.11 | 68.24 | 66.94 | 68.16 | 78,920 | +0.01(+0.01%) |
Jun 13, 2024 | 68.55 | 69.04 | 67.52 | 68.15 | 90,068 | -0.42(-0.61%) |
Jun 12, 2024 | 71.09 | 71.37 | 68.57 | 68.57 | 93,587 | -2.37(-3.35%) |
Jun 11, 2024 | 69.83 | 70.99 | 69.68 | 70.94 | 106,988 | +0.89(+1.27%) |
Jun 10, 2024 | 70.15 | 70.44 | 69.39 | 70.05 | 76,417 | +0.10(+0.14%) |
Jun 07, 2024 | 70.14 | 70.86 | 69.84 | 69.95 | 63,935 | -0.58(-0.82%) |
Jun 06, 2024 | 69.82 | 71.25 | 69.72 | 70.53 | 75,241 | +0.34(+0.48%) |
Jun 05, 2024 | 71.02 | 71.02 | 69.82 | 70.19 | 60,193 | -0.91(-1.28%) |
Jun 04, 2024 | 71.46 | 71.57 | 70.25 | 71.10 | 96,607 | -1.06(-1.47%) |