Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 75.02 | 75.57 | 74.38 | 74.87 | 23,643 | -0.52(-0.69%) |
Aug 28, 2024 | 76.15 | 76.29 | 75.12 | 75.39 | 26,544 | -1.89(-2.45%) |
Aug 27, 2024 | 76.73 | 77.42 | 76.26 | 77.28 | 26,765 | +0.16(+0.21%) |
Aug 26, 2024 | 77.68 | 78.39 | 77.12 | 77.12 | 32,824 | -0.34(-0.44%) |
Aug 23, 2024 | 75.80 | 77.95 | 75.73 | 77.46 | 36,713 | +3.32(+4.48%) |
Aug 22, 2024 | 75.71 | 75.78 | 74.07 | 74.14 | 28,561 | -1.35(-1.79%) |
Aug 21, 2024 | 75.45 | 75.68 | 75.01 | 75.49 | 37,754 | +0.54(+0.72%) |
Aug 20, 2024 | 75.04 | 75.39 | 74.50 | 74.95 | 19,223 | +0.09(+0.12%) |
Aug 19, 2024 | 74.30 | 75.00 | 74.20 | 74.86 | 22,614 | +0.51(+0.69%) |
Aug 16, 2024 | 74.52 | 74.58 | 74.04 | 74.35 | 19,892 | -0.41(-0.55%) |
Aug 15, 2024 | 74.21 | 75.05 | 74.00 | 74.76 | 22,385 | +0.91(+1.23%) |
Aug 14, 2024 | 73.71 | 74.33 | 73.45 | 73.85 | 17,321 | +0.22(+0.30%) |
Aug 13, 2024 | 73.69 | 73.69 | 73.26 | 73.63 | 19,937 | +0.46(+0.63%) |
Aug 12, 2024 | 73.29 | 73.76 | 72.57 | 73.17 | 15,206 | +0.43(+0.59%) |
Aug 09, 2024 | 72.50 | 72.85 | 72.01 | 72.74 | 23,023 | -0.01(-0.01%) |
Aug 08, 2024 | 72.35 | 72.95 | 71.60 | 72.75 | 14,515 | +1.00(+1.39%) |
Aug 07, 2024 | 72.92 | 73.64 | 71.75 | 71.75 | 35,835 | +0.35(+0.49%) |
Aug 06, 2024 | 71.27 | 72.25 | 70.70 | 71.40 | 89,653 | +0.59(+0.83%) |
Aug 05, 2024 | 69.03 | 70.94 | 68.42 | 70.81 | 136,009 | -1.53(-2.12%) |
Aug 02, 2024 | 74.35 | 74.35 | 71.80 | 72.34 | 83,822 | -3.10(-4.11%) |
Aug 01, 2024 | 78.71 | 78.71 | 74.87 | 75.44 | 141,044 | -3.46(-4.39%) |
Jul 31, 2024 | 78.19 | 79.50 | 77.53 | 78.90 | 115,360 | +2.26(+2.95%) |
Jul 30, 2024 | 76.46 | 76.87 | 75.84 | 76.64 | 48,993 | +0.25(+0.33%) |
Jul 29, 2024 | 77.45 | 77.50 | 75.89 | 76.39 | 46,194 | -1.04(-1.34%) |
Jul 26, 2024 | 76.99 | 77.54 | 76.60 | 77.43 | 42,476 | +1.13(+1.48%) |
Jul 25, 2024 | 76.84 | 77.07 | 75.50 | 76.30 | 82,815 | -1.16(-1.50%) |
Jul 24, 2024 | 78.92 | 79.09 | 77.34 | 77.46 | 49,521 | -1.78(-2.25%) |
Jul 23, 2024 | 79.27 | 79.48 | 78.73 | 79.24 | 39,680 | -0.51(-0.64%) |
Jul 22, 2024 | 79.56 | 79.99 | 78.96 | 79.75 | 32,037 | +0.61(+0.77%) |
Jul 19, 2024 | 79.12 | 79.72 | 78.75 | 79.14 | 33,671 | -0.44(-0.55%) |
Jul 18, 2024 | 81.24 | 81.24 | 79.34 | 79.58 | 29,251 | -1.04(-1.29%) |
Jul 17, 2024 | 83.17 | 83.17 | 80.57 | 80.62 | 75,280 | -3.38(-4.02%) |
Jul 16, 2024 | 84.57 | 84.65 | 83.47 | 84.00 | 85,774 | -0.45(-0.53%) |
Jul 15, 2024 | 85.96 | 85.96 | 84.32 | 84.45 | 84,909 | -1.06(-1.24%) |
Jul 12, 2024 | 85.78 | 85.98 | 84.92 | 85.51 | 61,993 | +0.24(+0.28%) |
Jul 11, 2024 | 85.28 | 85.57 | 84.81 | 85.27 | 70,804 | +0.68(+0.80%) |
Jul 10, 2024 | 81.90 | 84.63 | 81.90 | 84.59 | 102,686 | +2.75(+3.36%) |
Jul 09, 2024 | 81.55 | 82.34 | 81.52 | 81.84 | 48,813 | +0.19(+0.23%) |
Jul 08, 2024 | 82.00 | 82.21 | 81.50 | 81.65 | 25,420 | +0.01(+0.01%) |
Jul 05, 2024 | 82.05 | 82.33 | 81.07 | 81.64 | 50,172 | -0.32(-0.39%) |
Jul 03, 2024 | 80.87 | 82.28 | 80.87 | 81.96 | 89,641 | +1.79(+2.23%) |
Jul 02, 2024 | 80.14 | 80.25 | 78.95 | 80.17 | 80,679 | -0.01(-0.01%) |
Jul 01, 2024 | 80.48 | 80.91 | 79.90 | 80.18 | 150,687 | +0.21(+0.26%) |
Jun 28, 2024 | 81.55 | 81.83 | 79.34 | 79.97 | 137,842 | -1.11(-1.37%) |
Jun 27, 2024 | 81.05 | 81.25 | 80.33 | 81.08 | 54,823 | +0.18(+0.22%) |
Jun 26, 2024 | 80.51 | 81.23 | 80.30 | 80.90 | 52,423 | -0.09(-0.11%) |
Jun 25, 2024 | 81.17 | 81.52 | 80.28 | 80.99 | 229,050 | -0.26(-0.32%) |
Jun 24, 2024 | 82.23 | 82.30 | 81.24 | 81.25 | 40,567 | -0.47(-0.58%) |
Jun 21, 2024 | 82.63 | 82.63 | 81.66 | 81.72 | 32,819 | -1.02(-1.23%) |
Jun 20, 2024 | 83.08 | 83.43 | 82.38 | 82.74 | 52,904 | +0.38(+0.46%) |
Jun 18, 2024 | 81.46 | 82.90 | 81.20 | 82.36 | 49,492 | +1.11(+1.37%) |
Jun 17, 2024 | 81.63 | 81.92 | 80.73 | 81.25 | 50,997 | -0.50(-0.61%) |
Jun 14, 2024 | 82.33 | 82.33 | 81.15 | 81.75 | 31,946 | -1.05(-1.27%) |
Jun 13, 2024 | 82.40 | 82.95 | 82.15 | 82.80 | 29,132 | +0.77(+0.94%) |
Jun 12, 2024 | 81.98 | 82.17 | 81.21 | 82.03 | 28,650 | +1.47(+1.82%) |
Jun 11, 2024 | 81.64 | 81.64 | 80.38 | 80.56 | 65,699 | -2.42(-2.92%) |
Jun 10, 2024 | 81.92 | 83.57 | 81.92 | 82.98 | 63,212 | +1.20(+1.47%) |
Jun 07, 2024 | 83.31 | 83.46 | 81.68 | 81.78 | 31,255 | -2.33(-2.77%) |
Jun 06, 2024 | 83.59 | 84.67 | 83.59 | 84.11 | 31,058 | +0.53(+0.63%) |
Jun 05, 2024 | 83.91 | 85.05 | 83.36 | 83.58 | 64,320 | -0.29(-0.35%) |
Jun 04, 2024 | 84.97 | 84.97 | 82.75 | 83.87 | 48,660 | -1.44(-1.69%) |