Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 77.33 | 77.81 | 76.80 | 77.17 | 22,661,066 | -0.06(-0.08%) |
Aug 30, 2024 | 76.44 | 77.47 | 76.22 | 77.23 | 23,230,010 | +0.81(+1.06%) |
Aug 29, 2024 | 75.99 | 76.47 | 75.67 | 76.42 | 11,851,070 | +0.34(+0.45%) |
Aug 28, 2024 | 76.28 | 76.43 | 75.81 | 76.08 | 9,810,503 | -0.05(-0.07%) |
Aug 27, 2024 | 76.45 | 76.45 | 75.77 | 76.13 | 11,550,183 | +0.10(+0.13%) |
Aug 26, 2024 | 75.90 | 76.20 | 75.57 | 76.03 | 9,506,654 | +0.33(+0.44%) |
Aug 23, 2024 | 75.60 | 75.81 | 75.01 | 75.70 | 12,299,119 | +0.12(+0.16%) |
Aug 22, 2024 | 75.37 | 76.22 | 75.15 | 75.58 | 16,514,126 | +0.34(+0.45%) |
Aug 21, 2024 | 75.30 | 75.58 | 74.59 | 75.24 | 15,720,217 | +0.70(+0.94%) |
Aug 20, 2024 | 73.75 | 74.75 | 73.72 | 74.54 | 14,426,374 | +0.82(+1.11%) |
Aug 19, 2024 | 73.39 | 73.98 | 73.34 | 73.72 | 13,701,591 | +0.27(+0.37%) |
Aug 16, 2024 | 72.70 | 73.61 | 72.52 | 73.45 | 19,872,384 | +0.48(+0.66%) |
Aug 15, 2024 | 73.91 | 74.23 | 72.57 | 72.97 | 49,697,468 | +4.51(+6.58%) |
Aug 14, 2024 | 67.73 | 68.59 | 67.66 | 68.46 | 22,956,556 | +0.53(+0.78%) |
Aug 13, 2024 | 68.24 | 68.42 | 66.95 | 67.94 | 26,602,466 | -0.57(-0.83%) |
Aug 12, 2024 | 68.15 | 69.03 | 67.88 | 68.50 | 17,432,830 | +0.75(+1.10%) |
Aug 09, 2024 | 67.66 | 68.03 | 67.14 | 67.76 | 13,844,960 | +0.29(+0.43%) |
Aug 08, 2024 | 66.65 | 67.73 | 66.48 | 67.47 | 12,519,157 | +0.75(+1.12%) |
Aug 07, 2024 | 67.68 | 67.82 | 66.62 | 66.72 | 18,542,704 | -0.83(-1.23%) |
Aug 06, 2024 | 67.65 | 68.43 | 67.49 | 67.55 | 14,856,165 | +0.15(+0.22%) |
Aug 05, 2024 | 67.91 | 68.39 | 66.72 | 67.40 | 20,825,192 | -0.87(-1.27%) |
Aug 02, 2024 | 69.40 | 70.04 | 67.55 | 68.27 | 23,674,554 | -1.33(-1.91%) |
Aug 01, 2024 | 68.71 | 69.60 | 68.33 | 69.59 | 17,328,798 | +1.15(+1.68%) |
Jul 31, 2024 | 68.98 | 69.05 | 68.10 | 68.44 | 22,972,514 | -0.55(-0.79%) |
Jul 30, 2024 | 69.35 | 69.65 | 68.78 | 68.99 | 12,557,842 | -0.43(-0.62%) |
Jul 29, 2024 | 69.65 | 69.70 | 68.93 | 69.42 | 10,344,494 | -0.16(-0.23%) |
Jul 26, 2024 | 70.03 | 70.04 | 68.63 | 69.58 | 16,837,192 | -0.24(-0.34%) |
Jul 25, 2024 | 70.40 | 70.57 | 69.75 | 69.82 | 18,874,696 | -0.58(-0.82%) |
Jul 24, 2024 | 70.32 | 70.64 | 70.14 | 70.40 | 22,559,838 | -0.05(-0.07%) |
Jul 23, 2024 | 70.27 | 70.50 | 69.91 | 70.45 | 9,288,439 | +0.27(+0.38%) |
Jul 22, 2024 | 70.66 | 71.06 | 70.03 | 70.18 | 12,700,749 | -0.37(-0.52%) |
Jul 19, 2024 | 71.00 | 71.13 | 70.45 | 70.55 | 11,698,822 | -0.07(-0.10%) |
Jul 18, 2024 | 70.48 | 70.99 | 70.23 | 70.62 | 10,713,264 | -0.21(-0.30%) |
Jul 17, 2024 | 69.98 | 70.90 | 69.75 | 70.83 | 13,565,977 | +1.04(+1.49%) |
Jul 16, 2024 | 69.62 | 70.04 | 69.38 | 69.79 | 9,863,744 | +0.38(+0.55%) |
Jul 15, 2024 | 69.10 | 69.78 | 69.10 | 69.41 | 10,189,561 | +0.37(+0.53%) |
Jul 12, 2024 | 69.70 | 69.83 | 68.97 | 69.04 | 12,179,982 | -0.56(-0.80%) |
Jul 11, 2024 | 69.98 | 70.25 | 69.06 | 69.60 | 15,659,571 | -0.61(-0.87%) |
Jul 10, 2024 | 69.90 | 70.24 | 69.52 | 70.21 | 10,831,842 | +0.51(+0.73%) |
Jul 09, 2024 | 69.70 | 70.05 | 69.47 | 69.70 | 9,787,973 | +0.22(+0.32%) |
Jul 08, 2024 | 69.70 | 69.94 | 69.15 | 69.48 | 12,110,680 | -0.36(-0.51%) |
Jul 05, 2024 | 67.97 | 69.95 | 67.91 | 69.84 | 21,647,990 | +1.79(+2.64%) |
Jul 03, 2024 | 67.62 | 68.06 | 67.43 | 68.05 | 6,305,474 | +0.17(+0.25%) |
Jul 02, 2024 | 67.25 | 67.89 | 67.07 | 67.88 | 9,462,860 | +0.59(+0.87%) |