Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 72.75 | 73.40 | 72.03 | 73.06 | 88,738 | +0.15(+0.21%) |
Aug 15, 2024 | 72.77 | 73.79 | 72.58 | 72.91 | 91,535 | +1.65(+2.32%) |
Aug 14, 2024 | 71.69 | 71.69 | 70.45 | 71.26 | 115,738 | -0.10(-0.14%) |
Aug 13, 2024 | 71.61 | 71.61 | 70.05 | 71.36 | 158,078 | +0.31(+0.44%) |
Aug 12, 2024 | 71.49 | 71.49 | 70.38 | 71.05 | 113,092 | -0.58(-0.81%) |
Aug 09, 2024 | 71.41 | 71.76 | 70.39 | 71.63 | 118,593 | +0.07(+0.10%) |
Aug 08, 2024 | 70.99 | 71.80 | 70.91 | 71.56 | 88,653 | +1.30(+1.85%) |
Aug 07, 2024 | 72.54 | 72.72 | 70.20 | 70.26 | 130,405 | -1.74(-2.42%) |
Aug 06, 2024 | 70.77 | 72.79 | 70.77 | 72.00 | 134,034 | +0.93(+1.31%) |
Aug 05, 2024 | 71.23 | 71.27 | 68.82 | 71.07 | 324,860 | -2.61(-3.54%) |
Aug 02, 2024 | 73.87 | 74.66 | 73.36 | 73.68 | 183,013 | -2.33(-3.07%) |
Aug 01, 2024 | 78.19 | 78.57 | 75.53 | 76.01 | 209,347 | -2.04(-2.61%) |
Jul 31, 2024 | 78.00 | 79.52 | 77.65 | 78.05 | 198,636 | +0.35(+0.45%) |
Jul 30, 2024 | 78.46 | 79.05 | 77.49 | 77.70 | 168,916 | -0.60(-0.77%) |
Jul 29, 2024 | 77.30 | 78.78 | 76.88 | 78.30 | 287,865 | +1.66(+2.17%) |
Jul 26, 2024 | 78.17 | 80.36 | 76.39 | 76.64 | 303,946 | -3.94(-4.89%) |
Jul 25, 2024 | 80.89 | 81.92 | 80.39 | 80.58 | 359,926 | -0.29(-0.36%) |
Jul 24, 2024 | 81.46 | 82.55 | 80.48 | 80.87 | 176,869 | -0.81(-0.99%) |
Jul 23, 2024 | 80.96 | 82.99 | 80.27 | 81.68 | 149,239 | +0.89(+1.10%) |
Jul 22, 2024 | 79.74 | 80.85 | 79.10 | 80.79 | 137,269 | +1.54(+1.94%) |
Jul 19, 2024 | 79.82 | 80.50 | 78.70 | 79.25 | 135,438 | -0.65(-0.81%) |
Jul 18, 2024 | 79.62 | 81.16 | 79.62 | 79.90 | 99,582 | -0.34(-0.42%) |
Jul 17, 2024 | 80.38 | 81.51 | 79.69 | 80.24 | 179,769 | -0.33(-0.41%) |
Jul 16, 2024 | 79.73 | 81.13 | 79.42 | 80.57 | 235,326 | +1.26(+1.59%) |
Jul 15, 2024 | 79.06 | 79.90 | 78.58 | 79.31 | 168,306 | +0.98(+1.25%) |
Jul 12, 2024 | 78.64 | 79.16 | 78.15 | 78.33 | 122,154 | +0.52(+0.67%) |
Jul 11, 2024 | 77.74 | 78.43 | 76.81 | 77.81 | 155,992 | +2.27(+3.01%) |
Jul 10, 2024 | 74.44 | 75.56 | 74.42 | 75.54 | 131,556 | +1.61(+2.18%) |
Jul 09, 2024 | 73.94 | 74.56 | 73.21 | 73.93 | 245,548 | -0.43(-0.58%) |
Jul 08, 2024 | 74.66 | 75.62 | 74.25 | 74.36 | 141,368 | +0.33(+0.45%) |
Jul 05, 2024 | 73.47 | 74.05 | 72.84 | 74.03 | 116,668 | +0.10(+0.14%) |
Jul 03, 2024 | 73.69 | 74.10 | 72.99 | 73.93 | 55,896 | +0.50(+0.68%) |
Jul 02, 2024 | 73.98 | 74.40 | 73.20 | 73.43 | 90,625 | -0.23(-0.31%) |
Jul 01, 2024 | 73.85 | 74.19 | 72.75 | 73.66 | 131,337 | -0.53(-0.71%) |
Jun 28, 2024 | 74.67 | 75.57 | 73.42 | 74.19 | 591,954 | -0.08(-0.11%) |
Jun 27, 2024 | 73.73 | 74.33 | 72.87 | 74.27 | 111,004 | +0.83(+1.13%) |
Jun 26, 2024 | 73.12 | 73.87 | 72.77 | 73.44 | 244,842 | +0.14(+0.19%) |
Jun 25, 2024 | 74.15 | 74.22 | 72.97 | 73.30 | 117,544 | -1.23(-1.65%) |
Jun 24, 2024 | 74.88 | 75.89 | 74.46 | 74.53 | 104,400 | +0.05(+0.07%) |
Jun 21, 2024 | 74.59 | 74.67 | 74.06 | 74.48 | 455,631 | -0.12(-0.16%) |
Jun 20, 2024 | 74.70 | 75.42 | 74.29 | 74.60 | 83,348 | -0.76(-1.01%) |
Jun 18, 2024 | 75.77 | 75.89 | 75.08 | 75.36 | 92,871 | -0.45(-0.59%) |
Jun 17, 2024 | 75.09 | 76.01 | 74.77 | 75.81 | 93,269 | +0.40(+0.53%) |
Jun 14, 2024 | 75.56 | 75.75 | 75.02 | 75.41 | 94,702 | -1.17(-1.53%) |
Jun 13, 2024 | 76.78 | 77.02 | 75.69 | 76.58 | 99,781 | -0.61(-0.79%) |
Jun 12, 2024 | 78.35 | 78.77 | 77.18 | 77.19 | 158,408 | +0.54(+0.70%) |
Jun 11, 2024 | 75.47 | 76.68 | 74.85 | 76.65 | 147,021 | +0.96(+1.27%) |
Jun 10, 2024 | 75.32 | 75.80 | 74.58 | 75.69 | 170,411 | -0.41(-0.54%) |
Jun 07, 2024 | 76.13 | 76.88 | 75.86 | 76.10 | 96,985 | -0.95(-1.23%) |
Jun 06, 2024 | 76.79 | 77.45 | 76.57 | 77.05 | 88,096 | -0.04(-0.05%) |
Jun 05, 2024 | 76.16 | 77.30 | 76.00 | 77.09 | 115,350 | +1.38(+1.82%) |
Jun 04, 2024 | 76.42 | 76.49 | 75.64 | 75.71 | 192,993 | -0.83(-1.08%) |