Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 76.46 | 76.86 | 75.25 | 75.68 | 318,608 | -0.61(-0.80%) |
Aug 23, 2024 | 74.95 | 76.68 | 74.72 | 76.29 | 214,126 | +1.88(+2.53%) |
Aug 22, 2024 | 74.45 | 75.26 | 73.73 | 74.41 | 192,197 | -0.03(-0.04%) |
Aug 21, 2024 | 73.50 | 74.68 | 73.17 | 74.44 | 218,770 | +1.30(+1.78%) |
Aug 20, 2024 | 73.74 | 73.92 | 72.55 | 73.14 | 232,770 | -0.79(-1.07%) |
Aug 19, 2024 | 72.85 | 74.19 | 72.50 | 73.93 | 344,582 | +1.44(+1.99%) |
Aug 16, 2024 | 74.42 | 74.77 | 72.09 | 72.49 | 552,243 | -1.93(-2.59%) |
Aug 15, 2024 | 74.07 | 75.99 | 73.41 | 74.42 | 319,622 | +2.29(+3.17%) |
Aug 14, 2024 | 73.48 | 73.95 | 72.06 | 72.13 | 237,712 | -0.84(-1.15%) |
Aug 13, 2024 | 72.58 | 73.34 | 72.34 | 72.97 | 271,460 | +0.81(+1.12%) |
Aug 12, 2024 | 72.73 | 73.29 | 71.86 | 72.16 | 304,213 | -0.78(-1.07%) |
Aug 09, 2024 | 73.46 | 73.92 | 72.24 | 72.94 | 234,831 | -0.44(-0.60%) |
Aug 08, 2024 | 71.89 | 73.54 | 71.09 | 73.38 | 247,817 | +2.93(+4.16%) |
Aug 07, 2024 | 73.77 | 74.29 | 70.33 | 70.45 | 314,802 | -1.87(-2.59%) |
Aug 06, 2024 | 69.11 | 73.11 | 68.32 | 72.32 | 492,973 | +4.24(+6.23%) |
Aug 05, 2024 | 65.61 | 69.92 | 64.61 | 68.08 | 533,550 | -3.73(-5.19%) |
Aug 02, 2024 | 73.76 | 73.79 | 70.74 | 71.81 | 459,446 | -4.41(-5.79%) |
Aug 01, 2024 | 79.95 | 81.18 | 75.53 | 76.22 | 399,184 | -3.72(-4.65%) |
Jul 31, 2024 | 78.32 | 81.81 | 78.20 | 79.94 | 402,342 | +2.33(+3.00%) |
Jul 30, 2024 | 79.19 | 81.45 | 77.24 | 77.61 | 466,833 | -1.03(-1.31%) |
Jul 29, 2024 | 76.82 | 79.72 | 76.47 | 78.64 | 534,579 | +1.90(+2.48%) |
Jul 26, 2024 | 85.06 | 86.40 | 76.30 | 76.74 | 947,490 | -7.74(-9.16%) |
Jul 25, 2024 | 82.88 | 86.25 | 82.51 | 84.48 | 474,478 | +1.35(+1.62%) |
Jul 24, 2024 | 85.97 | 86.99 | 81.83 | 83.13 | 626,831 | -3.12(-3.62%) |
Jul 23, 2024 | 84.53 | 86.58 | 84.25 | 86.25 | 299,195 | +1.90(+2.25%) |
Jul 22, 2024 | 82.22 | 84.65 | 81.68 | 84.35 | 389,745 | +1.99(+2.42%) |
Jul 19, 2024 | 82.96 | 83.33 | 81.72 | 82.36 | 257,382 | -0.17(-0.21%) |
Jul 18, 2024 | 84.14 | 85.39 | 81.21 | 82.53 | 368,695 | -1.65(-1.95%) |
Jul 17, 2024 | 86.88 | 87.57 | 83.85 | 84.18 | 586,010 | -3.44(-3.93%) |
Jul 16, 2024 | 85.32 | 87.86 | 85.00 | 87.62 | 364,674 | +3.23(+3.83%) |
Jul 15, 2024 | 84.26 | 86.46 | 83.89 | 84.39 | 382,339 | +0.96(+1.15%) |
Jul 12, 2024 | 83.60 | 84.14 | 82.36 | 83.43 | 251,173 | -0.17(-0.20%) |
Jul 11, 2024 | 83.19 | 83.78 | 80.03 | 83.60 | 429,583 | -0.15(-0.18%) |
Jul 10, 2024 | 84.26 | 84.51 | 82.74 | 83.75 | 208,069 | -0.16(-0.19%) |
Jul 09, 2024 | 83.86 | 84.67 | 83.41 | 83.91 | 228,263 | +0.31(+0.37%) |
Jul 08, 2024 | 82.75 | 84.12 | 82.27 | 83.60 | 312,672 | +1.65(+2.01%) |
Jul 05, 2024 | 82.73 | 82.98 | 80.67 | 81.95 | 201,760 | -0.79(-0.95%) |
Jul 03, 2024 | 82.23 | 82.74 | 81.59 | 82.74 | 192,155 | +0.64(+0.78%) |
Jul 02, 2024 | 81.65 | 82.38 | 80.74 | 82.10 | 191,413 | +0.39(+0.48%) |
Jul 01, 2024 | 82.37 | 82.76 | 79.63 | 81.71 | 289,986 | -0.36(-0.44%) |
Jun 28, 2024 | 81.91 | 83.25 | 81.00 | 82.07 | 525,004 | +0.22(+0.27%) |
Jun 27, 2024 | 81.00 | 82.10 | 80.75 | 81.85 | 349,302 | +1.24(+1.54%) |
Jun 26, 2024 | 80.51 | 81.28 | 79.54 | 80.61 | 268,340 | -0.62(-0.76%) |
Jun 25, 2024 | 80.16 | 81.31 | 79.50 | 81.23 | 201,513 | +1.08(+1.35%) |
Jun 24, 2024 | 79.51 | 80.93 | 79.48 | 80.15 | 287,615 | +0.71(+0.89%) |
Jun 21, 2024 | 79.75 | 80.29 | 77.73 | 79.44 | 1,251,643 | -0.32(-0.40%) |
Jun 20, 2024 | 81.25 | 81.79 | 79.08 | 79.76 | 312,966 | -1.66(-2.04%) |
Jun 18, 2024 | 78.94 | 81.56 | 78.72 | 81.42 | 391,490 | +2.44(+3.09%) |
Jun 17, 2024 | 76.80 | 79.02 | 75.89 | 78.98 | 351,631 | +2.20(+2.87%) |
Jun 14, 2024 | 76.28 | 77.04 | 74.71 | 76.78 | 392,071 | -1.18(-1.51%) |
Jun 13, 2024 | 79.04 | 79.20 | 77.36 | 77.96 | 260,695 | -1.46(-1.84%) |
Jun 12, 2024 | 77.70 | 79.95 | 77.70 | 79.42 | 325,210 | +3.46(+4.56%) |
Jun 11, 2024 | 75.42 | 76.42 | 74.58 | 75.96 | 293,858 | -0.06(-0.08%) |
Jun 10, 2024 | 78.20 | 78.99 | 75.77 | 76.02 | 510,994 | -2.57(-3.27%) |
Jun 07, 2024 | 78.01 | 79.63 | 77.50 | 78.59 | 379,894 | +0.26(+0.33%) |
Jun 06, 2024 | 81.10 | 82.19 | 78.28 | 78.33 | 410,304 | -2.46(-3.04%) |
Jun 05, 2024 | 79.14 | 82.19 | 78.22 | 80.79 | 429,651 | +2.16(+2.75%) |
Jun 04, 2024 | 80.89 | 84.58 | 78.38 | 78.63 | 967,869 | -0.78(-0.98%) |