Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 72.32 | 72.83 | 71.22 | 71.57 | 835,555 | -0.33(-0.46%) |
Aug 22, 2024 | 73.65 | 73.98 | 71.61 | 71.90 | 928,234 | -1.65(-2.24%) |
Aug 21, 2024 | 72.70 | 73.68 | 72.49 | 73.55 | 422,270 | +1.08(+1.49%) |
Aug 20, 2024 | 71.79 | 72.58 | 71.54 | 72.47 | 764,913 | +0.54(+0.75%) |
Aug 19, 2024 | 71.75 | 72.38 | 71.47 | 71.93 | 429,265 | +0.14(+0.20%) |
Aug 16, 2024 | 71.74 | 71.95 | 71.44 | 71.79 | 471,029 | -0.03(-0.04%) |
Aug 15, 2024 | 70.97 | 71.91 | 70.81 | 71.82 | 750,972 | +1.71(+2.44%) |
Aug 14, 2024 | 69.59 | 70.19 | 68.80 | 70.11 | 739,857 | +0.67(+0.96%) |
Aug 13, 2024 | 66.86 | 69.52 | 66.86 | 69.44 | 806,561 | +2.69(+4.03%) |
Aug 12, 2024 | 67.59 | 67.60 | 66.35 | 66.75 | 483,994 | -0.83(-1.23%) |
Aug 09, 2024 | 68.43 | 68.43 | 66.84 | 67.58 | 806,079 | -0.38(-0.56%) |
Aug 08, 2024 | 72.14 | 72.14 | 66.47 | 67.96 | 1,144,531 | -5.26(-7.18%) |
Aug 07, 2024 | 74.30 | 75.01 | 73.10 | 73.22 | 817,087 | -0.35(-0.48%) |
Aug 06, 2024 | 74.00 | 74.60 | 73.41 | 73.57 | 663,992 | -0.01(-0.01%) |
Aug 05, 2024 | 74.33 | 74.59 | 73.27 | 73.58 | 571,732 | -2.66(-3.49%) |
Aug 02, 2024 | 76.43 | 76.48 | 75.41 | 76.24 | 475,705 | -0.81(-1.05%) |
Aug 01, 2024 | 78.72 | 79.44 | 76.68 | 77.05 | 358,390 | -1.71(-2.17%) |
Jul 31, 2024 | 78.93 | 79.30 | 78.42 | 78.76 | 606,047 | +0.28(+0.36%) |
Jul 30, 2024 | 78.94 | 79.08 | 78.41 | 78.48 | 340,406 | -0.20(-0.25%) |
Jul 29, 2024 | 78.17 | 79.28 | 78.17 | 78.68 | 494,385 | +0.31(+0.40%) |
Jul 26, 2024 | 78.07 | 78.86 | 78.07 | 78.37 | 413,730 | +0.57(+0.73%) |
Jul 25, 2024 | 77.95 | 78.59 | 77.47 | 77.80 | 681,123 | +0.06(+0.08%) |
Jul 24, 2024 | 78.47 | 78.81 | 77.69 | 77.74 | 527,269 | -0.84(-1.07%) |
Jul 23, 2024 | 80.01 | 80.07 | 78.58 | 78.58 | 354,756 | -1.75(-2.18%) |
Jul 22, 2024 | 78.97 | 80.36 | 78.91 | 80.33 | 376,073 | +1.43(+1.81%) |
Jul 19, 2024 | 80.96 | 80.96 | 78.87 | 78.90 | 265,123 | -1.90(-2.35%) |
Jul 18, 2024 | 81.07 | 81.84 | 80.46 | 80.80 | 379,067 | -0.47(-0.58%) |
Jul 17, 2024 | 80.44 | 81.65 | 80.01 | 81.27 | 408,937 | +0.83(+1.03%) |
Jul 16, 2024 | 80.07 | 80.63 | 79.80 | 80.44 | 359,136 | +0.82(+1.03%) |
Jul 15, 2024 | 80.02 | 80.39 | 79.46 | 79.62 | 292,656 | -0.19(-0.24%) |
Jul 12, 2024 | 79.94 | 80.39 | 79.62 | 79.81 | 359,614 | +0.19(+0.24%) |
Jul 11, 2024 | 79.69 | 80.00 | 79.19 | 79.62 | 398,551 | +0.61(+0.77%) |
Jul 10, 2024 | 78.98 | 79.10 | 78.35 | 79.01 | 330,595 | +0.13(+0.16%) |
Jul 09, 2024 | 79.50 | 79.50 | 78.68 | 78.88 | 293,007 | -0.66(-0.83%) |
Jul 08, 2024 | 79.63 | 79.78 | 79.11 | 79.54 | 298,703 | -0.29(-0.36%) |
Jul 05, 2024 | 80.00 | 80.25 | 79.57 | 79.83 | 262,517 | -0.17(-0.21%) |
Jul 03, 2024 | 80.02 | 80.86 | 79.73 | 80.00 | 280,185 | -0.35(-0.44%) |
Jul 02, 2024 | 80.39 | 81.68 | 80.32 | 80.35 | 554,394 | +0.11(+0.14%) |
Jul 01, 2024 | 79.23 | 80.26 | 78.91 | 80.24 | 629,789 | +1.01(+1.27%) |
Jun 28, 2024 | 79.56 | 80.01 | 79.17 | 79.23 | 532,047 | -0.03(-0.04%) |
Jun 27, 2024 | 78.70 | 79.45 | 78.05 | 79.26 | 391,676 | +0.63(+0.80%) |
Jun 26, 2024 | 78.23 | 79.15 | 78.08 | 78.63 | 342,908 | +0.13(+0.17%) |
Jun 25, 2024 | 80.22 | 80.22 | 78.49 | 78.50 | 329,283 | -1.63(-2.03%) |
Jun 24, 2024 | 79.89 | 80.55 | 79.89 | 80.13 | 249,715 | +0.14(+0.18%) |
Jun 21, 2024 | 79.45 | 80.00 | 79.06 | 79.99 | 808,456 | +0.82(+1.04%) |
Jun 20, 2024 | 78.76 | 79.52 | 78.19 | 79.17 | 343,837 | +0.42(+0.53%) |
Jun 18, 2024 | 78.84 | 79.29 | 78.04 | 78.75 | 444,343 | -0.22(-0.28%) |
Jun 17, 2024 | 78.18 | 79.18 | 77.88 | 78.97 | 359,695 | +0.74(+0.95%) |
Jun 14, 2024 | 77.30 | 78.29 | 77.11 | 78.23 | 542,738 | +0.29(+0.37%) |
Jun 13, 2024 | 78.99 | 78.99 | 77.89 | 77.94 | 237,121 | -1.08(-1.37%) |
Jun 12, 2024 | 79.97 | 80.26 | 78.66 | 79.02 | 337,655 | -0.21(-0.27%) |
Jun 11, 2024 | 78.69 | 79.26 | 78.50 | 79.23 | 346,789 | +0.12(+0.15%) |
Jun 10, 2024 | 78.85 | 79.42 | 78.46 | 79.11 | 232,431 | -0.24(-0.30%) |
Jun 07, 2024 | 79.73 | 79.97 | 79.27 | 79.35 | 234,074 | -0.66(-0.82%) |
Jun 06, 2024 | 80.12 | 80.44 | 79.68 | 80.01 | 307,359 | +0.05(+0.06%) |
Jun 05, 2024 | 80.93 | 80.95 | 79.50 | 79.96 | 370,776 | -0.63(-0.78%) |
Jun 04, 2024 | 80.52 | 80.90 | 79.93 | 80.59 | 332,387 | -0.21(-0.26%) |