Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 74.13 | 75.53 | 73.86 | 75.41 | 913,862 | +1.00(+1.34%) |
Aug 15, 2024 | 74.46 | 74.83 | 73.68 | 74.41 | 495,575 | +0.55(+0.74%) |
Aug 14, 2024 | 73.00 | 74.29 | 72.69 | 73.86 | 407,949 | +0.82(+1.12%) |
Aug 13, 2024 | 72.83 | 73.44 | 71.97 | 73.04 | 387,562 | +0.56(+0.77%) |
Aug 12, 2024 | 73.34 | 73.84 | 72.38 | 72.48 | 442,989 | -0.93(-1.27%) |
Aug 09, 2024 | 74.22 | 74.24 | 73.16 | 73.41 | 366,056 | -0.79(-1.06%) |
Aug 08, 2024 | 72.25 | 74.22 | 72.14 | 74.20 | 551,867 | +2.08(+2.88%) |
Aug 07, 2024 | 72.99 | 73.53 | 72.09 | 72.12 | 571,472 | -0.08(-0.11%) |
Aug 06, 2024 | 71.39 | 73.14 | 70.91 | 72.20 | 966,776 | +1.35(+1.91%) |
Aug 05, 2024 | 71.24 | 72.13 | 69.82 | 70.85 | 836,441 | -2.00(-2.75%) |
Aug 02, 2024 | 74.46 | 74.67 | 72.11 | 72.85 | 674,783 | -2.01(-2.69%) |
Aug 01, 2024 | 75.65 | 76.01 | 74.43 | 74.86 | 681,847 | -0.50(-0.66%) |
Jul 31, 2024 | 75.39 | 76.34 | 74.42 | 75.36 | 1,021,104 | +0.71(+0.95%) |
Jul 30, 2024 | 73.41 | 75.79 | 70.43 | 74.65 | 1,076,888 | +0.43(+0.58%) |
Jul 29, 2024 | 73.72 | 74.26 | 73.46 | 74.22 | 698,212 | +0.48(+0.65%) |
Jul 26, 2024 | 74.48 | 74.66 | 73.51 | 73.74 | 904,932 | -0.56(-0.75%) |
Jul 25, 2024 | 74.90 | 74.95 | 74.23 | 74.30 | 919,886 | -0.35(-0.47%) |
Jul 24, 2024 | 75.69 | 76.01 | 74.39 | 74.65 | 675,421 | -0.82(-1.09%) |
Jul 23, 2024 | 75.50 | 75.73 | 75.06 | 75.47 | 1,177,380 | -0.07(-0.09%) |
Jul 22, 2024 | 73.38 | 75.57 | 73.31 | 75.54 | 962,674 | +1.70(+2.30%) |
Jul 19, 2024 | 73.47 | 74.30 | 73.06 | 73.84 | 845,250 | +0.68(+0.93%) |
Jul 18, 2024 | 71.11 | 73.27 | 71.11 | 73.16 | 740,139 | +1.94(+2.72%) |
Jul 17, 2024 | 71.37 | 71.90 | 70.98 | 71.22 | 639,135 | +0.12(+0.17%) |
Jul 16, 2024 | 71.10 | 71.33 | 70.54 | 71.10 | 389,279 | +0.14(+0.20%) |
Jul 15, 2024 | 71.38 | 71.75 | 70.89 | 70.96 | 420,032 | +0.05(+0.07%) |
Jul 12, 2024 | 70.96 | 71.40 | 70.72 | 70.91 | 401,725 | +0.28(+0.40%) |
Jul 11, 2024 | 70.66 | 71.31 | 70.15 | 70.63 | 652,457 | -0.05(-0.07%) |
Jul 10, 2024 | 69.59 | 70.70 | 69.27 | 70.68 | 865,027 | +1.16(+1.67%) |
Jul 09, 2024 | 69.13 | 69.86 | 68.88 | 69.52 | 725,776 | +0.18(+0.26%) |
Jul 08, 2024 | 69.69 | 69.97 | 69.22 | 69.34 | 513,882 | -0.35(-0.50%) |
Jul 05, 2024 | 69.90 | 70.10 | 69.22 | 69.69 | 870,106 | -0.50(-0.71%) |
Jul 03, 2024 | 69.79 | 70.49 | 69.79 | 70.19 | 460,910 | +0.35(+0.50%) |
Jul 02, 2024 | 70.65 | 70.65 | 69.56 | 69.84 | 607,445 | -0.38(-0.54%) |
Jul 01, 2024 | 71.09 | 71.25 | 70.11 | 70.22 | 587,339 | -0.81(-1.14%) |
Jun 28, 2024 | 71.22 | 71.85 | 70.53 | 71.03 | 946,885 | +0.18(+0.25%) |
Jun 27, 2024 | 70.58 | 71.05 | 69.77 | 70.85 | 708,387 | +0.49(+0.70%) |
Jun 26, 2024 | 70.46 | 70.56 | 69.64 | 70.36 | 549,004 | -0.12(-0.17%) |
Jun 25, 2024 | 70.91 | 71.09 | 70.16 | 70.48 | 676,343 | -0.28(-0.40%) |
Jun 24, 2024 | 69.64 | 71.31 | 69.64 | 70.76 | 790,035 | +1.21(+1.74%) |
Jun 21, 2024 | 69.70 | 69.70 | 69.02 | 69.55 | 1,089,882 | +0.10(+0.14%) |
Jun 20, 2024 | 68.63 | 70.04 | 68.56 | 69.45 | 673,507 | +0.74(+1.08%) |
Jun 18, 2024 | 67.43 | 68.77 | 67.33 | 68.71 | 426,914 | +1.52(+2.26%) |
Jun 17, 2024 | 67.26 | 67.74 | 66.98 | 67.19 | 431,029 | -0.14(-0.20%) |
Jun 14, 2024 | 67.81 | 68.02 | 67.16 | 67.33 | 358,553 | -0.72(-1.06%) |
Jun 13, 2024 | 68.65 | 68.75 | 67.59 | 68.05 | 416,174 | -0.63(-0.92%) |
Jun 12, 2024 | 68.66 | 69.15 | 68.30 | 68.68 | 355,441 | +0.32(+0.46%) |
Jun 11, 2024 | 67.91 | 68.58 | 67.32 | 68.36 | 520,192 | +0.18(+0.26%) |
Jun 10, 2024 | 67.64 | 68.46 | 67.30 | 68.19 | 572,089 | +0.62(+0.92%) |
Jun 07, 2024 | 67.50 | 67.70 | 66.67 | 67.56 | 393,970 | -0.11(-0.16%) |
Jun 06, 2024 | 67.33 | 67.79 | 67.31 | 67.67 | 403,488 | +0.14(+0.21%) |
Jun 05, 2024 | 67.07 | 67.71 | 66.58 | 67.53 | 451,090 | +0.34(+0.50%) |
Jun 04, 2024 | 66.28 | 67.28 | 65.92 | 67.20 | 998,012 | +1.06(+1.60%) |