Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 72.80 | 73.67 | 72.51 | 72.92 | 32,083 | +0.38(+0.52%) |
Aug 28, 2024 | 72.53 | 72.91 | 72.29 | 72.54 | 54,972 | -0.12(-0.17%) |
Aug 27, 2024 | 72.82 | 72.84 | 72.44 | 72.66 | 32,475 | -0.53(-0.72%) |
Aug 26, 2024 | 73.70 | 73.95 | 73.07 | 73.19 | 34,325 | -0.11(-0.15%) |
Aug 23, 2024 | 72.34 | 73.47 | 72.18 | 73.30 | 240,214 | +1.36(+1.89%) |
Aug 22, 2024 | 72.20 | 72.35 | 71.73 | 71.94 | 28,408 | -0.10(-0.14%) |
Aug 21, 2024 | 71.54 | 72.04 | 71.44 | 72.04 | 42,135 | +0.89(+1.25%) |
Aug 20, 2024 | 71.59 | 71.62 | 70.98 | 71.15 | 30,258 | -0.41(-0.57%) |
Aug 19, 2024 | 71.45 | 71.56 | 71.12 | 71.56 | 18,762 | +0.51(+0.72%) |
Aug 16, 2024 | 71.21 | 71.38 | 70.72 | 71.05 | 33,513 | -0.14(-0.20%) |
Aug 15, 2024 | 70.94 | 71.49 | 70.83 | 71.19 | 93,543 | +1.27(+1.82%) |
Aug 14, 2024 | 69.85 | 70.13 | 69.60 | 69.92 | 156,845 | +0.19(+0.27%) |
Aug 13, 2024 | 69.09 | 69.87 | 68.82 | 69.73 | 108,579 | +1.06(+1.54%) |
Aug 12, 2024 | 69.40 | 69.40 | 68.63 | 68.67 | 28,384 | -0.60(-0.87%) |
Aug 09, 2024 | 69.20 | 69.48 | 68.68 | 69.27 | 49,719 | +0.05(+0.07%) |
Aug 08, 2024 | 68.51 | 69.32 | 68.39 | 69.22 | 80,910 | +1.42(+2.09%) |
Aug 07, 2024 | 69.21 | 69.64 | 67.73 | 67.80 | 112,165 | -0.47(-0.69%) |
Aug 06, 2024 | 67.70 | 69.24 | 67.52 | 68.27 | 141,423 | +0.68(+1.01%) |
Aug 05, 2024 | 66.60 | 68.46 | 66.26 | 67.59 | 153,668 | -1.55(-2.24%) |
Aug 02, 2024 | 70.04 | 70.04 | 68.51 | 69.14 | 97,621 | -2.29(-3.21%) |
Aug 01, 2024 | 73.16 | 73.59 | 70.94 | 71.43 | 162,406 | -1.75(-2.39%) |
Jul 31, 2024 | 73.15 | 74.23 | 72.72 | 73.18 | 57,171 | +0.70(+0.97%) |
Jul 30, 2024 | 72.37 | 72.89 | 72.16 | 72.48 | 109,771 | +0.36(+0.50%) |
Jul 29, 2024 | 72.26 | 72.41 | 71.95 | 72.12 | 60,749 | +0.06(+0.08%) |
Jul 26, 2024 | 71.48 | 72.40 | 71.32 | 72.06 | 184,878 | +1.21(+1.71%) |
Jul 25, 2024 | 69.98 | 71.88 | 69.98 | 70.85 | 72,635 | +1.00(+1.43%) |
Jul 24, 2024 | 71.19 | 71.51 | 69.77 | 69.85 | 51,546 | -1.66(-2.32%) |
Jul 23, 2024 | 71.23 | 71.76 | 71.12 | 71.51 | 21,136 | +0.02(+0.02%) |
Jul 22, 2024 | 70.81 | 71.51 | 70.22 | 71.50 | 37,776 | +0.98(+1.38%) |
Jul 19, 2024 | 70.87 | 70.88 | 70.23 | 70.52 | 19,328 | -0.53(-0.75%) |
Jul 18, 2024 | 71.58 | 72.59 | 70.89 | 71.05 | 28,313 | -0.56(-0.78%) |
Jul 17, 2024 | 72.24 | 72.65 | 71.61 | 71.61 | 26,630 | -1.18(-1.62%) |
Jul 16, 2024 | 70.75 | 72.83 | 70.75 | 72.79 | 151,394 | +2.34(+3.32%) |
Jul 15, 2024 | 70.08 | 70.99 | 69.89 | 70.45 | 41,756 | +0.69(+0.99%) |
Jul 12, 2024 | 69.48 | 70.22 | 69.48 | 69.76 | 28,371 | +0.65(+0.94%) |
Jul 11, 2024 | 68.15 | 69.22 | 68.15 | 69.11 | 42,612 | +1.52(+2.24%) |
Jul 10, 2024 | 67.00 | 67.59 | 66.97 | 67.59 | 43,558 | +0.75(+1.11%) |
Jul 09, 2024 | 67.40 | 67.40 | 66.84 | 66.85 | 68,015 | -0.55(-0.82%) |
Jul 08, 2024 | 67.26 | 67.62 | 67.14 | 67.40 | 32,648 | +0.39(+0.58%) |
Jul 05, 2024 | 67.74 | 67.74 | 66.79 | 67.01 | 80,738 | -0.68(-1.00%) |
Jul 03, 2024 | 67.65 | 67.98 | 67.39 | 67.69 | 47,977 | +0.24(+0.36%) |
Jul 02, 2024 | 66.94 | 67.48 | 66.94 | 67.45 | 144,062 | +0.30(+0.45%) |
Jul 01, 2024 | 68.28 | 68.39 | 67.09 | 67.15 | 263,335 | -0.91(-1.34%) |
Jun 28, 2024 | 68.22 | 68.65 | 67.67 | 68.06 | 27,315 | +0.16(+0.24%) |
Jun 27, 2024 | 68.00 | 68.03 | 67.67 | 67.90 | 24,260 | -0.05(-0.08%) |
Jun 26, 2024 | 67.95 | 68.02 | 67.75 | 67.95 | 26,603 | -0.15(-0.22%) |
Jun 25, 2024 | 68.86 | 68.86 | 67.69 | 68.10 | 86,130 | -0.87(-1.26%) |
Jun 24, 2024 | 68.74 | 69.41 | 68.58 | 68.97 | 46,893 | +0.38(+0.55%) |
Jun 21, 2024 | 68.50 | 68.59 | 68.06 | 68.59 | 26,658 | +0.15(+0.22%) |
Jun 20, 2024 | 68.65 | 68.72 | 68.25 | 68.44 | 35,393 | -0.20(-0.29%) |
Jun 18, 2024 | 68.34 | 68.68 | 68.23 | 68.64 | 29,470 | +0.29(+0.42%) |
Jun 17, 2024 | 67.64 | 68.39 | 67.54 | 68.35 | 36,140 | +0.59(+0.87%) |
Jun 14, 2024 | 68.09 | 68.09 | 67.09 | 67.76 | 32,826 | -0.95(-1.38%) |
Jun 13, 2024 | 68.97 | 68.97 | 68.14 | 68.71 | 50,204 | -0.31(-0.45%) |
Jun 12, 2024 | 69.17 | 69.70 | 68.85 | 69.02 | 41,872 | +0.94(+1.38%) |
Jun 11, 2024 | 68.38 | 68.38 | 67.85 | 68.08 | 21,841 | -0.55(-0.80%) |
Jun 10, 2024 | 68.08 | 68.72 | 68.08 | 68.63 | 33,236 | +0.27(+0.39%) |
Jun 07, 2024 | 68.35 | 68.78 | 68.13 | 68.36 | 31,533 | -0.24(-0.35%) |
Jun 06, 2024 | 69.09 | 69.19 | 68.51 | 68.60 | 51,893 | -0.55(-0.79%) |
Jun 05, 2024 | 68.67 | 69.17 | 68.38 | 69.15 | 71,656 | +0.76(+1.11%) |
Jun 04, 2024 | 68.93 | 69.01 | 68.27 | 68.39 | 199,786 | -0.64(-0.92%) |