Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 75.98 | 76.01 | 74.49 | 74.69 | 269,198 | -0.96(-1.27%) |
Aug 21, 2024 | 75.37 | 75.81 | 75.22 | 75.65 | 229,836 | +0.41(+0.54%) |
Aug 20, 2024 | 75.29 | 75.63 | 74.97 | 75.24 | 147,812 | -0.07(-0.09%) |
Aug 19, 2024 | 74.51 | 75.31 | 74.20 | 75.31 | 293,145 | +0.92(+1.24%) |
Aug 16, 2024 | 74.21 | 74.63 | 74.15 | 74.39 | 134,690 | -0.10(-0.13%) |
Aug 15, 2024 | 73.84 | 74.49 | 73.69 | 74.49 | 250,951 | +1.58(+2.17%) |
Aug 14, 2024 | 72.88 | 73.15 | 72.33 | 72.91 | 168,731 | +0.22(+0.30%) |
Aug 13, 2024 | 71.71 | 72.69 | 71.71 | 72.69 | 269,329 | +1.60(+2.25%) |
Aug 12, 2024 | 71.16 | 71.46 | 70.61 | 71.09 | 257,573 | +0.27(+0.38%) |
Aug 09, 2024 | 70.24 | 71.03 | 70.12 | 70.82 | 275,093 | +0.56(+0.80%) |
Aug 08, 2024 | 69.38 | 70.30 | 68.61 | 70.26 | 218,775 | +2.13(+3.13%) |
Aug 07, 2024 | 69.99 | 70.24 | 68.00 | 68.13 | 366,293 | -0.63(-0.92%) |
Aug 06, 2024 | 68.43 | 69.92 | 67.84 | 68.76 | 400,069 | +0.89(+1.31%) |
Aug 05, 2024 | 65.77 | 68.79 | 65.31 | 67.87 | 367,366 | -2.02(-2.89%) |
Aug 02, 2024 | 70.02 | 70.49 | 68.91 | 69.89 | 374,798 | -1.90(-2.65%) |
Aug 01, 2024 | 73.55 | 74.19 | 71.14 | 71.79 | 709,945 | -1.39(-1.90%) |
Jul 31, 2024 | 72.70 | 73.44 | 72.42 | 73.18 | 235,184 | +2.19(+3.08%) |
Jul 30, 2024 | 72.32 | 72.53 | 70.36 | 70.99 | 284,394 | -1.04(-1.44%) |
Jul 29, 2024 | 72.48 | 72.68 | 71.78 | 72.03 | 176,980 | +0.03(+0.04%) |
Jul 26, 2024 | 72.08 | 72.48 | 71.66 | 72.00 | 158,424 | +0.62(+0.87%) |
Jul 25, 2024 | 72.24 | 72.83 | 70.71 | 71.38 | 388,105 | -0.88(-1.22%) |
Jul 24, 2024 | 74.01 | 74.05 | 72.07 | 72.26 | 296,711 | -2.84(-3.78%) |
Jul 23, 2024 | 74.94 | 75.70 | 74.94 | 75.10 | 359,187 | +0.19(+0.25%) |
Jul 22, 2024 | 74.58 | 75.04 | 74.18 | 74.91 | 378,404 | +1.18(+1.60%) |
Jul 19, 2024 | 74.07 | 74.56 | 73.56 | 73.73 | 226,263 | -0.34(-0.46%) |
Jul 18, 2024 | 75.21 | 75.21 | 73.38 | 74.07 | 244,308 | -0.51(-0.68%) |
Jul 17, 2024 | 75.95 | 75.95 | 74.54 | 74.58 | 310,780 | -2.59(-3.36%) |
Jul 16, 2024 | 77.56 | 77.64 | 76.83 | 77.17 | 362,049 | -0.10(-0.13%) |
Jul 15, 2024 | 77.55 | 77.92 | 76.92 | 77.27 | 150,117 | +0.05(+0.06%) |
Jul 12, 2024 | 76.88 | 77.82 | 76.70 | 77.22 | 173,091 | +0.43(+0.56%) |
Jul 11, 2024 | 78.24 | 78.28 | 76.56 | 76.79 | 224,598 | -1.41(-1.80%) |
Jul 10, 2024 | 77.86 | 78.24 | 77.52 | 78.20 | 743,793 | +0.60(+0.77%) |
Jul 09, 2024 | 77.89 | 78.00 | 77.40 | 77.60 | 729,925 | +0.03(+0.04%) |
Jul 08, 2024 | 77.66 | 77.66 | 77.35 | 77.57 | 316,194 | +0.12(+0.15%) |
Jul 05, 2024 | 76.92 | 77.49 | 76.78 | 77.45 | 147,196 | +0.70(+0.91%) |
Jul 03, 2024 | 76.09 | 76.75 | 75.97 | 76.75 | 224,062 | +0.65(+0.85%) |
Jul 02, 2024 | 75.23 | 76.10 | 75.19 | 76.10 | 485,654 | +0.54(+0.71%) |
Jul 01, 2024 | 75.43 | 75.66 | 74.68 | 75.56 | 220,655 | +0.41(+0.55%) |
Jun 28, 2024 | 75.86 | 76.48 | 75.15 | 75.15 | 402,767 | -0.63(-0.83%) |
Jun 27, 2024 | 75.53 | 75.89 | 75.42 | 75.78 | 410,735 | +0.23(+0.30%) |
Jun 26, 2024 | 75.23 | 75.59 | 75.12 | 75.55 | 326,949 | +0.19(+0.25%) |
Jun 25, 2024 | 74.74 | 75.36 | 74.51 | 75.36 | 162,740 | +0.98(+1.32%) |
Jun 24, 2024 | 75.01 | 75.26 | 74.36 | 74.38 | 255,571 | -0.76(-1.01%) |
Jun 21, 2024 | 75.21 | 75.34 | 74.72 | 75.14 | 243,401 | -0.13(-0.17%) |
Jun 20, 2024 | 76.19 | 76.23 | 74.88 | 75.27 | 220,432 | -0.60(-0.79%) |
Jun 18, 2024 | 75.68 | 75.94 | 75.47 | 75.87 | 460,762 | +0.28(+0.37%) |
Jun 17, 2024 | 74.86 | 75.88 | 74.59 | 75.59 | 290,868 | +0.75(+1.00%) |
Jun 14, 2024 | 74.54 | 74.84 | 74.36 | 74.84 | 164,678 | +0.14(+0.19%) |
Jun 13, 2024 | 74.84 | 74.85 | 74.24 | 74.70 | 222,665 | +0.38(+0.51%) |
Jun 12, 2024 | 73.99 | 74.69 | 73.74 | 74.32 | 201,690 | +1.24(+1.70%) |
Jun 11, 2024 | 72.63 | 73.08 | 72.20 | 73.08 | 182,271 | +0.37(+0.51%) |
Jun 10, 2024 | 72.17 | 72.77 | 72.04 | 72.71 | 177,959 | +0.48(+0.66%) |
Jun 07, 2024 | 72.24 | 72.66 | 72.01 | 72.23 | 184,727 | -0.06(-0.08%) |
Jun 06, 2024 | 72.58 | 72.68 | 72.01 | 72.29 | 202,041 | -0.14(-0.19%) |
Jun 05, 2024 | 71.48 | 72.43 | 71.32 | 72.43 | 213,335 | +1.52(+2.14%) |
Jun 04, 2024 | 70.77 | 70.98 | 70.38 | 70.91 | 342,007 | +0.06(+0.08%) |