Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 71.25 | 73.00 | 71.04 | 72.82 | 535,016 | +2.08(+2.94%) |
Aug 22, 2024 | 71.02 | 71.18 | 70.43 | 70.74 | 313,514 | -0.04(-0.06%) |
Aug 21, 2024 | 70.35 | 70.81 | 69.78 | 70.78 | 152,428 | +0.79(+1.13%) |
Aug 20, 2024 | 70.79 | 70.83 | 69.67 | 69.99 | 139,709 | -0.97(-1.37%) |
Aug 19, 2024 | 70.47 | 70.96 | 70.14 | 70.96 | 187,005 | +0.63(+0.90%) |
Aug 16, 2024 | 70.27 | 70.69 | 69.88 | 70.33 | 103,740 | -0.02(-0.03%) |
Aug 15, 2024 | 70.37 | 70.86 | 69.73 | 70.35 | 230,548 | +1.39(+2.02%) |
Aug 14, 2024 | 69.09 | 69.35 | 68.51 | 68.96 | 258,753 | +0.20(+0.29%) |
Aug 13, 2024 | 68.53 | 68.94 | 67.69 | 68.76 | 153,909 | +0.69(+1.01%) |
Aug 12, 2024 | 68.54 | 68.54 | 67.55 | 68.07 | 128,324 | -0.33(-0.48%) |
Aug 09, 2024 | 68.72 | 68.72 | 67.90 | 68.40 | 279,432 | -0.25(-0.36%) |
Aug 08, 2024 | 67.89 | 68.65 | 67.38 | 68.65 | 214,714 | +1.47(+2.19%) |
Aug 07, 2024 | 69.24 | 69.24 | 66.81 | 67.18 | 219,958 | -0.94(-1.38%) |
Aug 06, 2024 | 67.58 | 68.86 | 66.88 | 68.12 | 246,020 | +0.93(+1.38%) |
Aug 05, 2024 | 64.96 | 68.05 | 64.50 | 67.19 | 319,684 | -1.56(-2.27%) |
Aug 02, 2024 | 69.56 | 69.56 | 68.08 | 68.75 | 488,494 | -3.08(-4.29%) |
Aug 01, 2024 | 74.80 | 74.96 | 71.13 | 71.83 | 281,987 | -2.86(-3.83%) |
Jul 31, 2024 | 74.16 | 75.92 | 73.65 | 74.69 | 299,346 | +1.42(+1.94%) |
Jul 30, 2024 | 73.69 | 74.23 | 72.89 | 73.27 | 310,020 | +0.08(+0.11%) |
Jul 29, 2024 | 74.22 | 74.36 | 73.02 | 73.19 | 182,752 | -0.67(-0.91%) |
Jul 26, 2024 | 73.31 | 74.07 | 72.99 | 73.86 | 325,864 | +1.75(+2.43%) |
Jul 25, 2024 | 71.89 | 73.28 | 71.28 | 72.11 | 297,265 | +0.72(+1.01%) |
Jul 24, 2024 | 73.39 | 73.89 | 71.20 | 71.39 | 439,612 | -2.47(-3.34%) |
Jul 23, 2024 | 72.76 | 74.21 | 72.36 | 73.86 | 250,370 | +1.00(+1.37%) |
Jul 22, 2024 | 71.46 | 72.92 | 71.12 | 72.86 | 170,741 | +1.77(+2.49%) |
Jul 19, 2024 | 71.32 | 71.72 | 70.73 | 71.09 | 115,961 | -0.22(-0.31%) |
Jul 18, 2024 | 71.83 | 73.33 | 70.75 | 71.31 | 219,964 | -0.56(-0.78%) |
Jul 17, 2024 | 74.01 | 74.84 | 71.82 | 71.87 | 476,452 | -2.70(-3.62%) |
Jul 16, 2024 | 72.87 | 74.64 | 72.76 | 74.57 | 357,289 | +2.35(+3.25%) |
Jul 15, 2024 | 71.52 | 72.99 | 71.32 | 72.22 | 372,506 | +1.03(+1.45%) |
Jul 12, 2024 | 71.14 | 71.84 | 70.76 | 71.19 | 173,295 | +0.97(+1.38%) |
Jul 11, 2024 | 69.40 | 70.42 | 68.99 | 70.22 | 387,271 | +2.31(+3.40%) |
Jul 10, 2024 | 66.78 | 67.99 | 66.76 | 67.91 | 560,873 | +1.35(+2.03%) |
Jul 09, 2024 | 67.06 | 67.10 | 66.41 | 66.56 | 226,194 | -0.52(-0.78%) |
Jul 08, 2024 | 67.35 | 67.80 | 66.89 | 67.08 | 196,378 | +0.13(+0.19%) |
Jul 05, 2024 | 67.94 | 67.94 | 66.72 | 66.95 | 200,260 | -0.88(-1.30%) |
Jul 03, 2024 | 66.97 | 67.97 | 66.97 | 67.83 | 67,306 | +0.91(+1.36%) |
Jul 02, 2024 | 66.45 | 67.10 | 66.32 | 66.92 | 147,972 | +0.16(+0.24%) |
Jul 01, 2024 | 68.68 | 68.74 | 66.72 | 66.76 | 312,557 | -1.55(-2.27%) |
Jun 28, 2024 | 69.30 | 69.72 | 67.75 | 68.31 | 255,398 | -0.41(-0.60%) |
Jun 27, 2024 | 68.29 | 68.75 | 68.10 | 68.72 | 189,674 | +0.63(+0.93%) |
Jun 26, 2024 | 68.54 | 68.58 | 67.85 | 68.09 | 241,917 | -0.84(-1.22%) |
Jun 25, 2024 | 69.17 | 69.17 | 68.41 | 68.93 | 105,283 | -0.17(-0.25%) |
Jun 24, 2024 | 69.03 | 69.51 | 68.66 | 69.10 | 79,849 | +0.14(+0.20%) |
Jun 21, 2024 | 69.22 | 69.22 | 67.49 | 68.96 | 144,771 | -0.33(-0.48%) |
Jun 20, 2024 | 70.27 | 70.52 | 68.85 | 69.29 | 290,972 | -0.97(-1.38%) |
Jun 18, 2024 | 69.56 | 70.26 | 68.94 | 70.26 | 202,995 | +0.72(+1.03%) |
Jun 17, 2024 | 68.61 | 69.62 | 68.39 | 69.54 | 85,807 | +0.77(+1.12%) |
Jun 14, 2024 | 69.58 | 69.58 | 68.27 | 68.77 | 210,389 | -1.58(-2.24%) |
Jun 13, 2024 | 70.64 | 70.64 | 69.33 | 70.35 | 210,311 | -0.34(-0.48%) |
Jun 12, 2024 | 70.65 | 71.74 | 70.42 | 70.69 | 127,086 | +1.78(+2.58%) |
Jun 11, 2024 | 68.91 | 69.21 | 68.42 | 68.91 | 234,141 | -0.31(-0.45%) |
Jun 10, 2024 | 68.33 | 69.28 | 67.82 | 69.22 | 172,686 | +0.46(+0.67%) |
Jun 07, 2024 | 68.82 | 69.38 | 68.50 | 68.76 | 182,987 | -0.69(-0.99%) |
Jun 06, 2024 | 70.34 | 70.34 | 69.17 | 69.45 | 112,729 | -0.99(-1.40%) |
Jun 05, 2024 | 69.44 | 70.53 | 69.17 | 70.44 | 181,069 | +1.47(+2.13%) |
Jun 04, 2024 | 70.33 | 70.33 | 68.30 | 68.97 | 283,202 | -1.90(-2.68%) |