Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 74.18 | 74.40 | 73.89 | 73.98 | 5,073 | +0.09(+0.12%) |
Aug 28, 2024 | 74.15 | 74.16 | 73.61 | 73.90 | 4,338 | -0.50(-0.67%) |
Aug 27, 2024 | 74.22 | 74.45 | 74.14 | 74.39 | 3,766 | +0.42(+0.57%) |
Aug 26, 2024 | 74.12 | 74.12 | 73.97 | 73.97 | 1,556 | -0.34(-0.46%) |
Aug 23, 2024 | 73.40 | 74.31 | 73.40 | 74.31 | 124,411 | +1.48(+2.04%) |
Aug 22, 2024 | 73.30 | 73.30 | 72.83 | 72.83 | 5,470 | -0.49(-0.67%) |
Aug 21, 2024 | 73.06 | 73.44 | 73.00 | 73.32 | 43,512 | +0.63(+0.86%) |
Aug 20, 2024 | 72.71 | 72.78 | 72.55 | 72.69 | 5,306 | -0.23(-0.31%) |
Aug 19, 2024 | 72.49 | 72.98 | 72.49 | 72.92 | 32,233 | +0.95(+1.31%) |
Aug 16, 2024 | 71.71 | 72.02 | 71.71 | 71.97 | 3,274 | +0.35(+0.50%) |
Aug 15, 2024 | 71.47 | 71.75 | 71.44 | 71.62 | 7,113 | +0.83(+1.17%) |
Aug 14, 2024 | 70.70 | 70.79 | 70.51 | 70.79 | 4,695 | +0.27(+0.39%) |
Aug 13, 2024 | 69.82 | 70.52 | 69.82 | 70.51 | 6,208 | +1.12(+1.61%) |
Aug 12, 2024 | 69.45 | 69.50 | 69.22 | 69.40 | 32,917 | +0.06(+0.09%) |
Aug 09, 2024 | 68.94 | 69.33 | 68.94 | 69.33 | 10,247 | +0.31(+0.44%) |
Aug 08, 2024 | 68.70 | 69.15 | 68.34 | 69.03 | 13,758 | +1.12(+1.64%) |
Aug 07, 2024 | 68.94 | 69.06 | 67.91 | 67.91 | 10,162 | +0.11(+0.16%) |
Aug 06, 2024 | 66.99 | 68.04 | 66.99 | 67.80 | 9,182 | +0.14(+0.21%) |
Aug 05, 2024 | 66.71 | 67.73 | 66.71 | 67.66 | 13,041 | -1.63(-2.35%) |
Aug 02, 2024 | 69.20 | 69.29 | 68.87 | 69.29 | 26,854 | -1.11(-1.57%) |
Aug 01, 2024 | 71.76 | 71.76 | 70.12 | 70.39 | 9,728 | -2.07(-2.86%) |
Jul 31, 2024 | 72.33 | 72.47 | 72.19 | 72.47 | 4,148 | +1.02(+1.43%) |
Jul 30, 2024 | 71.49 | 71.49 | 71.27 | 71.44 | 8,769 | +0.20(+0.28%) |
Jul 29, 2024 | 71.17 | 71.26 | 71.15 | 71.24 | 1,281 | -0.31(-0.43%) |
Jul 26, 2024 | 71.28 | 71.66 | 71.28 | 71.55 | 7,690 | +0.86(+1.21%) |
Jul 25, 2024 | 70.66 | 71.08 | 70.66 | 70.70 | 7,393 | -0.31(-0.44%) |
Jul 24, 2024 | 71.62 | 71.62 | 71.01 | 71.01 | 12,668 | -0.89(-1.23%) |
Jul 23, 2024 | 71.91 | 72.05 | 71.89 | 71.89 | 10,114 | -0.44(-0.61%) |
Jul 22, 2024 | 72.17 | 72.37 | 72.06 | 72.33 | 5,617 | +0.55(+0.77%) |
Jul 19, 2024 | 71.80 | 71.87 | 71.62 | 71.78 | 6,051 | -0.35(-0.48%) |
Jul 18, 2024 | 73.01 | 73.01 | 71.98 | 72.13 | 6,342 | -0.54(-0.74%) |
Jul 17, 2024 | 72.78 | 72.86 | 72.55 | 72.66 | 12,566 | -0.28(-0.39%) |
Jul 16, 2024 | 72.58 | 72.95 | 72.56 | 72.95 | 4,866 | +0.47(+0.65%) |
Jul 15, 2024 | 72.90 | 72.90 | 72.40 | 72.48 | 7,341 | -0.44(-0.61%) |
Jul 12, 2024 | 72.78 | 73.14 | 72.78 | 72.92 | 6,127 | +0.78(+1.08%) |
Jul 11, 2024 | 72.23 | 72.39 | 72.08 | 72.14 | 8,732 | +0.41(+0.57%) |
Jul 10, 2024 | 71.35 | 71.75 | 71.35 | 71.73 | 7,890 | +0.91(+1.28%) |
Jul 09, 2024 | 70.94 | 70.94 | 70.81 | 70.82 | 6,730 | -0.31(-0.44%) |
Jul 08, 2024 | 71.31 | 71.31 | 71.09 | 71.14 | 8,516 | -0.26(-0.36%) |
Jul 05, 2024 | 71.41 | 71.41 | 71.21 | 71.39 | 2,830 | +0.39(+0.55%) |
Jul 03, 2024 | 70.82 | 71.06 | 70.82 | 71.01 | 2,885 | +0.87(+1.24%) |
Jul 02, 2024 | 69.85 | 70.19 | 69.85 | 70.14 | 11,081 | +0.20(+0.29%) |
Jul 01, 2024 | 70.19 | 70.43 | 69.84 | 69.93 | 6,800 | +0.02(+0.03%) |
Jun 28, 2024 | 69.99 | 70.06 | 69.74 | 69.91 | 6,640 | +0.05(+0.06%) |
Jun 27, 2024 | 69.92 | 70.42 | 69.78 | 69.86 | 20,220 | +0.19(+0.27%) |
Jun 26, 2024 | 69.56 | 69.68 | 69.56 | 69.68 | 7,851 | -0.49(-0.70%) |
Jun 25, 2024 | 70.12 | 70.30 | 69.91 | 70.17 | 3,690 | +0.05(+0.07%) |
Jun 24, 2024 | 70.23 | 70.30 | 70.05 | 70.12 | 3,399 | +0.64(+0.91%) |
Jun 21, 2024 | 69.39 | 69.55 | 69.34 | 69.48 | 4,647 | -0.54(-0.77%) |
Jun 20, 2024 | 69.78 | 70.03 | 69.78 | 70.02 | 11,066 | +0.01(+0.02%) |
Jun 18, 2024 | 69.72 | 70.01 | 69.72 | 70.01 | 7,233 | +0.33(+0.48%) |
Jun 17, 2024 | 69.11 | 69.78 | 69.02 | 69.67 | 9,100 | +0.30(+0.43%) |
Jun 14, 2024 | 69.10 | 69.42 | 69.10 | 69.38 | 9,478 | -0.72(-1.02%) |
Jun 13, 2024 | 70.72 | 70.72 | 69.89 | 70.09 | 7,293 | -1.11(-1.55%) |
Jun 12, 2024 | 71.46 | 71.62 | 71.08 | 71.20 | 8,991 | +0.84(+1.20%) |
Jun 11, 2024 | 70.29 | 70.49 | 70.29 | 70.36 | 4,016 | -0.80(-1.12%) |
Jun 10, 2024 | 70.66 | 71.16 | 70.66 | 71.16 | 4,596 | +0.14(+0.20%) |
Jun 07, 2024 | 71.26 | 71.26 | 70.95 | 71.02 | 5,097 | -0.89(-1.23%) |
Jun 06, 2024 | 71.78 | 71.92 | 71.78 | 71.91 | 5,033 | +0.05(+0.07%) |
Jun 05, 2024 | 71.63 | 71.85 | 71.41 | 71.85 | 4,864 | +0.26(+0.37%) |
Jun 04, 2024 | 71.54 | 71.59 | 71.37 | 71.59 | 10,839 | -0.33(-0.46%) |