Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 75.36 | 76.02 | 74.88 | 75.92 | 75,568 | +0.54(+0.72%) |
Aug 29, 2024 | 75.66 | 77.47 | 75.14 | 75.38 | 101,253 | -0.18(-0.24%) |
Aug 28, 2024 | 74.40 | 75.56 | 73.66 | 75.56 | 105,769 | +1.38(+1.86%) |
Aug 27, 2024 | 74.41 | 74.53 | 73.88 | 74.18 | 39,248 | -0.35(-0.47%) |
Aug 26, 2024 | 74.99 | 75.23 | 74.30 | 74.53 | 94,122 | +0.29(+0.39%) |
Aug 23, 2024 | 73.73 | 74.83 | 73.30 | 74.24 | 135,880 | +1.07(+1.46%) |
Aug 22, 2024 | 75.19 | 75.19 | 72.18 | 73.17 | 250,052 | -2.19(-2.91%) |
Aug 21, 2024 | 74.55 | 75.45 | 74.55 | 75.36 | 56,573 | +0.84(+1.13%) |
Aug 20, 2024 | 74.80 | 75.13 | 73.90 | 74.52 | 102,807 | +0.01(+0.01%) |
Aug 19, 2024 | 74.72 | 75.25 | 74.30 | 74.51 | 52,941 | -0.34(-0.45%) |
Aug 16, 2024 | 74.40 | 75.21 | 73.88 | 74.85 | 75,899 | +0.50(+0.67%) |
Aug 15, 2024 | 74.15 | 74.83 | 73.85 | 74.35 | 55,688 | +1.37(+1.88%) |
Aug 14, 2024 | 73.53 | 73.78 | 72.41 | 72.98 | 69,349 | -0.69(-0.94%) |
Aug 13, 2024 | 72.94 | 74.14 | 72.54 | 73.67 | 107,052 | +0.94(+1.29%) |
Aug 12, 2024 | 73.25 | 73.71 | 72.11 | 72.73 | 85,009 | -0.38(-0.52%) |
Aug 09, 2024 | 73.18 | 73.41 | 72.64 | 73.11 | 56,791 | -0.53(-0.72%) |
Aug 08, 2024 | 72.58 | 73.73 | 72.31 | 73.64 | 53,216 | +1.46(+2.02%) |
Aug 07, 2024 | 72.56 | 73.05 | 71.65 | 72.18 | 62,116 | +0.12(+0.17%) |
Aug 06, 2024 | 70.73 | 72.83 | 70.56 | 72.06 | 75,005 | +1.14(+1.61%) |
Aug 05, 2024 | 70.68 | 71.51 | 70.02 | 70.92 | 132,652 | -2.09(-2.86%) |
Aug 02, 2024 | 72.90 | 73.47 | 71.09 | 73.01 | 132,655 | -1.73(-2.31%) |
Aug 01, 2024 | 78.51 | 78.78 | 74.59 | 74.74 | 105,769 | -3.54(-4.52%) |
Jul 31, 2024 | 78.58 | 80.22 | 77.58 | 78.28 | 122,447 | -0.30(-0.38%) |
Jul 30, 2024 | 78.59 | 79.44 | 77.86 | 78.58 | 124,671 | +0.52(+0.67%) |
Jul 29, 2024 | 76.64 | 78.39 | 76.64 | 78.06 | 207,675 | +0.23(+0.30%) |
Jul 26, 2024 | 77.23 | 78.35 | 76.45 | 77.83 | 131,881 | +1.31(+1.71%) |
Jul 25, 2024 | 71.91 | 77.50 | 67.14 | 76.52 | 293,439 | +7.74(+11.25%) |
Jul 24, 2024 | 69.58 | 69.58 | 68.76 | 68.78 | 141,511 | -1.17(-1.67%) |
Jul 23, 2024 | 68.69 | 70.24 | 68.69 | 69.95 | 128,709 | +0.88(+1.27%) |
Jul 22, 2024 | 69.20 | 69.41 | 68.50 | 69.07 | 63,556 | +0.31(+0.45%) |
Jul 19, 2024 | 69.57 | 69.77 | 68.60 | 68.76 | 86,544 | -0.58(-0.84%) |
Jul 18, 2024 | 70.19 | 70.80 | 69.32 | 69.34 | 80,973 | -1.08(-1.53%) |
Jul 17, 2024 | 70.90 | 71.61 | 70.30 | 70.42 | 103,802 | -0.92(-1.29%) |
Jul 16, 2024 | 70.35 | 71.57 | 69.72 | 71.34 | 135,181 | +1.55(+2.22%) |
Jul 15, 2024 | 69.35 | 70.46 | 69.35 | 69.79 | 92,656 | +0.60(+0.87%) |
Jul 12, 2024 | 69.19 | 69.81 | 68.77 | 69.19 | 95,764 | +0.61(+0.89%) |
Jul 11, 2024 | 68.00 | 69.02 | 67.80 | 68.58 | 103,272 | +1.43(+2.13%) |
Jul 10, 2024 | 66.47 | 67.40 | 66.47 | 67.15 | 47,754 | +0.70(+1.05%) |
Jul 09, 2024 | 66.72 | 66.78 | 66.20 | 66.45 | 93,422 | -0.39(-0.58%) |
Jul 08, 2024 | 66.79 | 67.14 | 66.64 | 66.84 | 86,804 | +0.45(+0.68%) |
Jul 05, 2024 | 66.77 | 66.77 | 65.94 | 66.39 | 76,307 | -0.48(-0.72%) |
Jul 03, 2024 | 66.56 | 66.98 | 65.65 | 66.87 | 61,285 | +0.59(+0.89%) |
Jul 02, 2024 | 66.58 | 66.58 | 65.81 | 66.28 | 103,711 | -0.09(-0.14%) |
Jul 01, 2024 | 67.90 | 67.90 | 66.06 | 66.37 | 106,358 | -1.76(-2.58%) |
Jun 28, 2024 | 68.42 | 68.69 | 67.98 | 68.13 | 127,352 | +0.02(+0.03%) |
Jun 27, 2024 | 67.85 | 68.19 | 67.39 | 68.11 | 118,820 | +0.62(+0.92%) |
Jun 26, 2024 | 67.10 | 67.56 | 66.71 | 67.49 | 137,971 | +0.01(+0.01%) |
Jun 25, 2024 | 68.18 | 68.45 | 67.27 | 67.48 | 91,839 | -1.03(-1.50%) |
Jun 24, 2024 | 68.65 | 69.15 | 68.35 | 68.51 | 120,851 | +0.31(+0.45%) |
Jun 21, 2024 | 68.36 | 69.26 | 67.94 | 68.20 | 1,653,993 | +0.16(+0.24%) |
Jun 20, 2024 | 67.83 | 69.55 | 67.65 | 68.04 | 138,294 | -0.15(-0.22%) |
Jun 18, 2024 | 68.54 | 68.69 | 67.90 | 68.19 | 106,341 | -0.29(-0.42%) |
Jun 17, 2024 | 67.10 | 68.57 | 66.73 | 68.48 | 113,182 | +1.35(+2.01%) |
Jun 14, 2024 | 67.07 | 67.28 | 66.00 | 67.13 | 134,826 | -0.33(-0.49%) |
Jun 13, 2024 | 66.66 | 67.46 | 66.36 | 67.46 | 142,783 | +0.57(+0.85%) |
Jun 12, 2024 | 67.58 | 67.98 | 66.66 | 66.89 | 126,951 | +0.29(+0.44%) |
Jun 11, 2024 | 66.60 | 66.92 | 66.30 | 66.60 | 161,913 | -0.49(-0.73%) |
Jun 10, 2024 | 66.52 | 67.09 | 65.81 | 67.09 | 142,202 | +0.08(+0.12%) |
Jun 07, 2024 | 66.47 | 67.48 | 66.47 | 67.01 | 87,116 | -0.01(-0.01%) |
Jun 06, 2024 | 66.64 | 67.36 | 66.58 | 67.02 | 60,070 | +0.02(+0.03%) |
Jun 05, 2024 | 67.06 | 67.42 | 66.63 | 67.00 | 63,093 | -0.05(-0.07%) |
Jun 04, 2024 | 67.20 | 67.42 | 66.85 | 67.05 | 100,055 | -0.27(-0.40%) |