Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 76.33 | 76.76 | 76.26 | 76.67 | 3,093 | +0.20(+0.27%) |
Aug 15, 2024 | 76.87 | 76.87 | 76.20 | 76.47 | 7,076 | +1.84(+2.47%) |
Aug 14, 2024 | 75.03 | 75.10 | 74.26 | 74.62 | 2,855 | -0.22(-0.29%) |
Aug 13, 2024 | 74.25 | 74.84 | 74.25 | 74.84 | 4,047 | +0.80(+1.08%) |
Aug 12, 2024 | 74.76 | 74.76 | 73.95 | 74.04 | 7,719 | -1.15(-1.53%) |
Aug 09, 2024 | 75.60 | 75.60 | 74.82 | 75.19 | 6,319 | -0.80(-1.05%) |
Aug 08, 2024 | 74.85 | 76.03 | 74.63 | 75.99 | 9,133 | +2.02(+2.72%) |
Aug 07, 2024 | 75.93 | 75.93 | 73.97 | 73.97 | 18,018 | -1.22(-1.62%) |
Aug 06, 2024 | 75.28 | 75.98 | 75.09 | 75.19 | 5,475 | +1.54(+2.09%) |
Aug 05, 2024 | 71.84 | 75.02 | 71.84 | 73.65 | 45,027 | -1.83(-2.42%) |
Aug 02, 2024 | 76.72 | 76.72 | 75.19 | 75.48 | 31,514 | -3.20(-4.07%) |
Aug 01, 2024 | 81.46 | 81.53 | 78.40 | 78.68 | 9,950 | -2.49(-3.07%) |
Jul 31, 2024 | 81.18 | 82.72 | 80.96 | 81.17 | 2,986 | +0.31(+0.38%) |
Jul 30, 2024 | 80.68 | 81.61 | 80.58 | 80.86 | 5,005 | +1.17(+1.46%) |
Jul 29, 2024 | 80.36 | 80.82 | 79.69 | 79.69 | 3,943 | -0.51(-0.64%) |
Jul 26, 2024 | 80.74 | 80.86 | 79.82 | 80.20 | 4,486 | -0.15(-0.19%) |
Jul 25, 2024 | 78.38 | 81.67 | 78.38 | 80.35 | 6,670 | +1.91(+2.44%) |
Jul 24, 2024 | 79.07 | 79.67 | 78.39 | 78.44 | 37,545 | -1.31(-1.64%) |
Jul 23, 2024 | 79.64 | 80.09 | 79.64 | 79.75 | 3,810 | -0.70(-0.87%) |
Jul 22, 2024 | 80.01 | 80.45 | 79.24 | 80.45 | 10,124 | +0.62(+0.78%) |
Jul 19, 2024 | 79.86 | 79.96 | 79.09 | 79.83 | 8,656 | -0.28(-0.35%) |
Jul 18, 2024 | 81.67 | 82.14 | 79.76 | 80.11 | 8,586 | -2.02(-2.46%) |
Jul 17, 2024 | 83.35 | 83.35 | 82.00 | 82.13 | 286,084 | -1.54(-1.84%) |
Jul 16, 2024 | 80.92 | 83.72 | 80.92 | 83.67 | 541,355 | +3.23(+4.01%) |
Jul 15, 2024 | 79.62 | 81.00 | 79.44 | 80.44 | 26,072 | +1.45(+1.83%) |
Jul 12, 2024 | 78.32 | 79.52 | 78.32 | 79.00 | 7,620 | +0.90(+1.15%) |
Jul 11, 2024 | 75.44 | 78.23 | 75.44 | 78.10 | 17,645 | +2.01(+2.64%) |
Jul 10, 2024 | 75.57 | 76.12 | 75.48 | 76.09 | 12,931 | +0.42(+0.56%) |
Jul 09, 2024 | 76.21 | 76.26 | 75.48 | 75.67 | 39,134 | -1.15(-1.50%) |
Jul 08, 2024 | 77.29 | 77.30 | 76.19 | 76.82 | 35,558 | -0.28(-0.36%) |
Jul 05, 2024 | 78.05 | 78.05 | 76.93 | 77.10 | 8,064 | -1.03(-1.32%) |
Jul 03, 2024 | 77.63 | 78.73 | 77.63 | 78.13 | 29,685 | +0.44(+0.56%) |
Jul 02, 2024 | 77.31 | 77.79 | 77.31 | 77.69 | 6,110 | +0.20(+0.26%) |
Jul 01, 2024 | 78.35 | 78.35 | 77.38 | 77.49 | 4,863 | -0.69(-0.88%) |
Jun 28, 2024 | 77.63 | 78.41 | 77.63 | 78.18 | 11,435 | +1.02(+1.32%) |
Jun 27, 2024 | 77.42 | 77.54 | 76.94 | 77.16 | 5,169 | -0.22(-0.28%) |
Jun 26, 2024 | 76.86 | 77.66 | 76.60 | 77.38 | 11,544 | +0.36(+0.47%) |
Jun 25, 2024 | 77.60 | 77.60 | 76.72 | 77.02 | 4,324 | -0.68(-0.88%) |
Jun 24, 2024 | 76.56 | 78.22 | 76.56 | 77.70 | 6,552 | +0.82(+1.07%) |
Jun 21, 2024 | 76.84 | 76.99 | 76.75 | 76.88 | 19,887 | +0.45(+0.59%) |
Jun 20, 2024 | 75.26 | 76.54 | 75.26 | 76.43 | 45,529 | +0.73(+0.96%) |
Jun 18, 2024 | 75.56 | 76.19 | 75.56 | 75.70 | 3,559 | -0.08(-0.10%) |
Jun 17, 2024 | 74.34 | 75.78 | 74.34 | 75.78 | 9,691 | +0.88(+1.17%) |
Jun 14, 2024 | 75.33 | 75.33 | 73.92 | 74.90 | 10,966 | -1.36(-1.78%) |
Jun 13, 2024 | 77.39 | 77.39 | 75.64 | 76.25 | 5,598 | -1.20(-1.54%) |
Jun 12, 2024 | 77.58 | 78.72 | 77.25 | 77.45 | 43,626 | +1.11(+1.45%) |
Jun 11, 2024 | 76.70 | 76.70 | 76.01 | 76.34 | 7,321 | -1.09(-1.41%) |
Jun 10, 2024 | 76.36 | 77.43 | 76.36 | 77.43 | 2,984 | +0.79(+1.03%) |
Jun 07, 2024 | 76.36 | 76.94 | 76.36 | 76.65 | 14,679 | -0.32(-0.41%) |
Jun 06, 2024 | 77.12 | 77.12 | 76.86 | 76.96 | 16,122 | -0.48(-0.62%) |
Jun 05, 2024 | 76.42 | 77.52 | 76.42 | 77.44 | 7,801 | +0.94(+1.23%) |
Jun 04, 2024 | 76.74 | 77.71 | 76.46 | 76.51 | 7,650 | -0.26(-0.34%) |