Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 71.60 | 72.46 | 71.60 | 72.23 | 1,099,353 | +0.75(+1.05%) |
Aug 20, 2024 | 71.47 | 72.06 | 71.17 | 71.48 | 1,034,165 | -0.11(-0.15%) |
Aug 19, 2024 | 71.00 | 72.16 | 70.96 | 71.59 | 890,992 | +0.78(+1.10%) |
Aug 16, 2024 | 71.41 | 71.41 | 70.05 | 70.81 | 1,255,585 | -0.46(-0.65%) |
Aug 15, 2024 | 71.31 | 71.43 | 70.56 | 71.27 | 975,896 | +0.67(+0.95%) |
Aug 14, 2024 | 70.81 | 70.83 | 69.80 | 70.60 | 1,126,802 | -0.06(-0.08%) |
Aug 13, 2024 | 68.74 | 71.17 | 68.51 | 70.66 | 3,813,884 | +0.85(+1.22%) |
Aug 12, 2024 | 70.39 | 71.11 | 69.45 | 69.81 | 1,508,201 | -0.70(-0.99%) |
Aug 09, 2024 | 72.45 | 72.45 | 69.85 | 70.51 | 1,652,602 | -1.42(-1.97%) |
Aug 08, 2024 | 71.55 | 73.39 | 70.85 | 71.93 | 3,370,380 | +1.41(+2.00%) |
Aug 07, 2024 | 72.17 | 72.32 | 70.43 | 70.52 | 2,275,533 | -1.19(-1.66%) |
Aug 06, 2024 | 69.69 | 72.36 | 69.29 | 71.71 | 1,877,532 | +2.09(+3.00%) |
Aug 05, 2024 | 68.03 | 72.20 | 68.03 | 69.62 | 3,243,676 | -0.54(-0.77%) |
Aug 02, 2024 | 69.47 | 71.50 | 69.45 | 70.16 | 2,751,849 | +0.42(+0.60%) |
Aug 01, 2024 | 70.31 | 70.31 | 69.14 | 69.74 | 1,627,779 | -0.25(-0.36%) |
Jul 31, 2024 | 70.18 | 70.75 | 69.09 | 69.99 | 1,945,750 | +0.90(+1.30%) |
Jul 30, 2024 | 68.99 | 69.77 | 68.69 | 69.09 | 1,568,831 | -0.31(-0.45%) |
Jul 29, 2024 | 68.07 | 69.63 | 67.14 | 69.40 | 2,008,819 | +1.42(+2.09%) |
Jul 26, 2024 | 69.59 | 69.59 | 67.97 | 67.98 | 1,535,065 | -0.59(-0.86%) |
Jul 25, 2024 | 69.54 | 69.71 | 68.50 | 68.57 | 1,948,163 | -1.35(-1.93%) |
Jul 24, 2024 | 70.50 | 70.70 | 69.12 | 69.92 | 1,994,871 | -1.29(-1.81%) |
Jul 23, 2024 | 73.00 | 73.09 | 71.20 | 71.21 | 1,369,073 | -1.48(-2.04%) |
Jul 22, 2024 | 72.91 | 72.93 | 71.44 | 72.69 | 1,298,834 | -0.05(-0.07%) |
Jul 19, 2024 | 72.28 | 73.03 | 71.76 | 72.74 | 997,263 | +0.35(+0.48%) |
Jul 18, 2024 | 74.22 | 74.79 | 72.32 | 72.39 | 1,359,638 | -2.54(-3.39%) |
Jul 17, 2024 | 74.49 | 75.07 | 73.56 | 74.93 | 2,023,401 | +0.18(+0.24%) |
Jul 16, 2024 | 72.44 | 74.84 | 72.07 | 74.75 | 1,951,370 | +2.38(+3.29%) |
Jul 15, 2024 | 72.95 | 73.35 | 72.22 | 72.37 | 1,528,715 | -0.56(-0.77%) |
Jul 12, 2024 | 72.49 | 73.15 | 72.05 | 72.93 | 2,541,958 | +0.91(+1.26%) |
Jul 11, 2024 | 70.34 | 72.05 | 70.06 | 72.02 | 2,125,124 | +2.21(+3.17%) |
Jul 10, 2024 | 68.31 | 69.83 | 68.25 | 69.81 | 1,843,001 | +1.74(+2.56%) |
Jul 09, 2024 | 69.70 | 70.12 | 67.65 | 68.07 | 2,424,662 | -1.96(-2.80%) |
Jul 08, 2024 | 69.90 | 70.70 | 69.74 | 70.03 | 1,357,371 | +0.42(+0.60%) |
Jul 05, 2024 | 69.80 | 70.25 | 69.44 | 69.61 | 787,654 | -0.32(-0.46%) |
Jul 03, 2024 | 68.70 | 70.26 | 68.63 | 69.93 | 839,961 | +1.22(+1.78%) |
Jul 02, 2024 | 70.10 | 70.30 | 68.44 | 68.71 | 1,719,877 | -1.58(-2.25%) |
Jul 01, 2024 | 70.35 | 71.45 | 69.75 | 70.29 | 1,380,012 | -0.08(-0.11%) |
Jun 28, 2024 | 69.98 | 71.59 | 69.55 | 70.37 | 3,204,566 | +0.89(+1.28%) |
Jun 27, 2024 | 69.30 | 69.73 | 68.90 | 69.48 | 1,128,887 | +0.15(+0.22%) |
Jun 26, 2024 | 69.29 | 69.50 | 68.83 | 69.33 | 1,025,264 | -0.06(-0.09%) |
Jun 25, 2024 | 70.13 | 70.29 | 68.79 | 69.39 | 1,236,416 | -0.80(-1.14%) |
Jun 24, 2024 | 69.28 | 70.36 | 69.06 | 70.19 | 1,784,847 | +0.95(+1.37%) |
Jun 21, 2024 | 68.64 | 69.58 | 68.36 | 69.24 | 1,901,592 | +0.92(+1.35%) |
Jun 20, 2024 | 67.79 | 68.56 | 67.56 | 68.32 | 3,593,295 | +0.03(+0.04%) |
Jun 18, 2024 | 68.63 | 69.08 | 68.17 | 68.29 | 788,690 | -0.43(-0.62%) |
Jun 17, 2024 | 68.21 | 68.99 | 68.12 | 68.72 | 1,052,893 | +0.40(+0.58%) |
Jun 14, 2024 | 68.27 | 68.77 | 67.69 | 68.32 | 1,187,392 | -0.44(-0.63%) |
Jun 13, 2024 | 68.31 | 69.06 | 68.19 | 68.76 | 927,455 | +0.47(+0.68%) |
Jun 12, 2024 | 68.74 | 69.09 | 67.95 | 68.29 | 1,292,490 | +0.71(+1.06%) |
Jun 11, 2024 | 66.77 | 67.68 | 66.40 | 67.58 | 1,195,243 | +0.52(+0.77%) |
Jun 10, 2024 | 68.13 | 68.17 | 66.94 | 67.06 | 1,231,925 | -1.14(-1.67%) |
Jun 07, 2024 | 69.46 | 70.30 | 67.93 | 68.20 | 2,709,042 | -2.27(-3.22%) |
Jun 06, 2024 | 69.93 | 70.56 | 69.21 | 70.47 | 1,938,080 | +0.22(+0.31%) |
Jun 05, 2024 | 69.52 | 70.45 | 69.44 | 70.25 | 1,458,715 | +0.85(+1.23%) |
Jun 04, 2024 | 69.31 | 69.57 | 68.87 | 69.40 | 1,497,067 | -0.09(-0.13%) |