Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 77.00 | 77.83 | 76.75 | 77.83 | 6,102 | +0.75(+0.97%) |
Aug 29, 2024 | 76.60 | 77.08 | 76.25 | 77.08 | 7,707 | +0.80(+1.05%) |
Aug 28, 2024 | 75.50 | 76.28 | 75.45 | 76.28 | 5,071 | +0.93(+1.23%) |
Aug 27, 2024 | 76.50 | 76.92 | 75.00 | 75.35 | 7,647 | -1.97(-2.55%) |
Aug 26, 2024 | 77.93 | 77.93 | 75.85 | 77.32 | 14,908 | -0.71(-0.91%) |
Aug 23, 2024 | 74.77 | 78.03 | 74.77 | 78.03 | 10,117 | +3.48(+4.66%) |
Aug 22, 2024 | 74.47 | 74.77 | 74.47 | 74.55 | 4,879 | +0.04(+0.05%) |
Aug 21, 2024 | 73.80 | 74.51 | 73.52 | 74.51 | 5,220 | +0.52(+0.70%) |
Aug 20, 2024 | 73.98 | 74.00 | 73.98 | 74.00 | 4,158 | +0.00(+0.00%) |
Aug 19, 2024 | 73.26 | 74.00 | 73.26 | 74.00 | 5,040 | +1.32(+1.82%) |
Aug 16, 2024 | 74.33 | 74.33 | 72.67 | 72.67 | 18,073 | -1.61(-2.17%) |
Aug 15, 2024 | 72.81 | 74.28 | 72.54 | 74.28 | 9,089 | +2.26(+3.13%) |
Aug 14, 2024 | 72.60 | 73.02 | 72.03 | 72.03 | 3,541 | -0.50(-0.69%) |
Aug 13, 2024 | 72.18 | 72.94 | 72.06 | 72.53 | 3,994 | +1.03(+1.45%) |
Aug 12, 2024 | 72.54 | 72.54 | 71.49 | 71.49 | 5,919 | -0.89(-1.24%) |
Aug 09, 2024 | 72.54 | 72.58 | 71.31 | 72.39 | 8,250 | +0.20(+0.28%) |
Aug 08, 2024 | 70.40 | 73.03 | 69.60 | 72.19 | 12,760 | +2.78(+4.01%) |
Aug 07, 2024 | 70.30 | 70.30 | 69.41 | 69.41 | 3,129 | +0.26(+0.37%) |
Aug 06, 2024 | 69.33 | 71.08 | 68.63 | 69.15 | 6,868 | +0.33(+0.48%) |
Aug 05, 2024 | 69.75 | 71.19 | 68.68 | 68.82 | 9,997 | -1.29(-1.84%) |
Aug 02, 2024 | 72.09 | 72.54 | 70.11 | 70.11 | 4,967 | -3.96(-5.35%) |
Aug 01, 2024 | 74.05 | 74.08 | 73.24 | 74.08 | 7,261 | -0.50(-0.67%) |
Jul 31, 2024 | 71.59 | 74.57 | 70.66 | 74.57 | 10,444 | +3.05(+4.27%) |
Jul 30, 2024 | 71.64 | 72.54 | 71.06 | 71.52 | 5,217 | -0.23(-0.32%) |
Jul 29, 2024 | 73.33 | 73.33 | 71.75 | 71.75 | 4,110 | -1.52(-2.07%) |
Jul 26, 2024 | 72.54 | 73.32 | 72.54 | 73.27 | 5,231 | +0.94(+1.31%) |
Jul 25, 2024 | 72.04 | 72.92 | 71.56 | 72.33 | 6,782 | +0.47(+0.65%) |
Jul 24, 2024 | 72.54 | 72.54 | 71.84 | 71.86 | 4,512 | -1.51(-2.06%) |
Jul 23, 2024 | 71.56 | 73.37 | 71.56 | 73.37 | 4,684 | +1.14(+1.58%) |
Jul 22, 2024 | 72.04 | 72.42 | 71.70 | 72.23 | 7,402 | +0.37(+0.51%) |
Jul 19, 2024 | 72.55 | 72.55 | 71.38 | 71.86 | 7,667 | -0.58(-0.80%) |
Jul 18, 2024 | 72.04 | 73.59 | 72.04 | 72.44 | 14,423 | +0.63(+0.87%) |
Jul 17, 2024 | 71.15 | 72.04 | 71.15 | 71.81 | 19,715 | +0.52(+0.72%) |
Jul 16, 2024 | 71.04 | 71.54 | 71.04 | 71.29 | 15,133 | +0.91(+1.30%) |
Jul 15, 2024 | 71.00 | 71.54 | 70.38 | 70.38 | 13,702 | -0.40(-0.56%) |
Jul 12, 2024 | 71.29 | 71.54 | 70.59 | 70.78 | 21,836 | -0.32(-0.45%) |
Jul 11, 2024 | 70.55 | 71.54 | 70.34 | 71.09 | 20,035 | +1.70(+2.45%) |
Jul 10, 2024 | 70.05 | 70.30 | 69.40 | 69.40 | 16,390 | +0.13(+0.19%) |
Jul 09, 2024 | 69.66 | 69.79 | 68.90 | 69.26 | 15,237 | -0.24(-0.35%) |
Jul 08, 2024 | 69.54 | 70.80 | 69.24 | 69.50 | 13,396 | +0.72(+1.04%) |
Jul 05, 2024 | 69.43 | 69.43 | 68.79 | 68.79 | 5,767 | -0.09(-0.13%) |
Jul 03, 2024 | 69.36 | 69.55 | 68.88 | 68.88 | 3,598 | -0.08(-0.12%) |
Jul 02, 2024 | 68.45 | 68.96 | 68.29 | 68.96 | 11,708 | +0.78(+1.15%) |