Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 74.30 | 74.34 | 74.06 | 74.12 | 22,317 | -0.23(-0.31%) |
Aug 19, 2024 | 74.00 | 74.35 | 74.00 | 74.35 | 19,910 | +0.51(+0.68%) |
Aug 16, 2024 | 73.48 | 73.91 | 73.48 | 73.84 | 17,427 | +0.26(+0.35%) |
Aug 15, 2024 | 73.49 | 73.75 | 73.41 | 73.59 | 17,783 | +0.77(+1.06%) |
Aug 14, 2024 | 72.58 | 72.83 | 72.48 | 72.82 | 10,867 | +0.43(+0.60%) |
Aug 13, 2024 | 71.81 | 72.41 | 71.73 | 72.39 | 19,989 | +0.82(+1.14%) |
Aug 12, 2024 | 71.96 | 71.96 | 71.44 | 71.57 | 14,809 | -0.30(-0.42%) |
Aug 09, 2024 | 71.47 | 71.94 | 71.32 | 71.87 | 15,867 | +0.30(+0.42%) |
Aug 08, 2024 | 70.81 | 71.68 | 70.80 | 71.57 | 18,003 | +1.29(+1.84%) |
Aug 07, 2024 | 71.33 | 71.73 | 70.27 | 70.28 | 14,688 | -0.48(-0.68%) |
Aug 06, 2024 | 70.43 | 71.58 | 70.43 | 70.75 | 16,822 | +0.73(+1.05%) |
Aug 05, 2024 | 70.05 | 70.76 | 69.85 | 70.02 | 31,948 | -1.92(-2.67%) |
Aug 02, 2024 | 72.31 | 72.45 | 71.38 | 71.94 | 12,531 | -0.97(-1.33%) |
Aug 01, 2024 | 73.88 | 73.88 | 72.61 | 72.91 | 9,982 | -0.83(-1.13%) |
Jul 31, 2024 | 73.78 | 74.12 | 73.50 | 73.74 | 16,248 | +0.41(+0.56%) |
Jul 30, 2024 | 73.26 | 73.48 | 72.96 | 73.33 | 24,539 | +0.26(+0.36%) |
Jul 29, 2024 | 73.35 | 73.37 | 72.98 | 73.07 | 103,179 | -0.07(-0.10%) |
Jul 26, 2024 | 72.80 | 73.46 | 72.80 | 73.14 | 23,473 | +0.69(+0.95%) |
Jul 25, 2024 | 72.37 | 72.99 | 72.37 | 72.45 | 16,398 | +0.29(+0.40%) |
Jul 24, 2024 | 72.70 | 72.70 | 72.16 | 72.16 | 13,019 | -0.81(-1.11%) |
Jul 23, 2024 | 73.10 | 73.20 | 72.91 | 72.97 | 12,410 | -0.20(-0.27%) |
Jul 22, 2024 | 72.99 | 73.22 | 72.89 | 73.17 | 10,991 | +0.48(+0.66%) |
Jul 19, 2024 | 73.17 | 73.22 | 72.69 | 72.69 | 9,853 | -0.42(-0.57%) |
Jul 18, 2024 | 73.71 | 74.11 | 73.05 | 73.11 | 25,709 | -0.70(-0.94%) |
Jul 17, 2024 | 73.33 | 73.93 | 73.33 | 73.81 | 9,885 | -0.00(-0.01%) |
Jul 16, 2024 | 73.12 | 73.82 | 73.11 | 73.82 | 23,569 | +1.02(+1.40%) |
Jul 15, 2024 | 72.80 | 73.19 | 72.79 | 72.79 | 15,105 | +0.26(+0.36%) |
Jul 12, 2024 | 72.38 | 72.92 | 72.38 | 72.53 | 12,961 | +0.35(+0.49%) |
Jul 11, 2024 | 71.91 | 72.23 | 71.91 | 72.18 | 11,321 | +0.27(+0.37%) |
Jul 10, 2024 | 71.31 | 71.92 | 71.30 | 71.92 | 16,427 | +0.80(+1.12%) |
Jul 09, 2024 | 71.13 | 71.28 | 71.05 | 71.12 | 11,243 | +0.02(+0.03%) |
Jul 08, 2024 | 71.17 | 71.29 | 71.00 | 71.10 | 17,499 | +0.08(+0.11%) |
Jul 05, 2024 | 71.08 | 71.08 | 70.77 | 71.02 | 50,023 | -0.06(-0.08%) |
Jul 03, 2024 | 71.00 | 71.10 | 70.91 | 71.07 | 17,571 | +0.14(+0.19%) |
Jul 02, 2024 | 70.50 | 70.94 | 70.50 | 70.94 | 17,890 | +0.26(+0.37%) |
Jul 01, 2024 | 70.96 | 71.09 | 70.51 | 70.68 | 17,219 | -0.06(-0.09%) |
Jun 28, 2024 | 70.80 | 71.19 | 70.60 | 70.74 | 17,500 | +0.19(+0.27%) |
Jun 27, 2024 | 70.63 | 70.75 | 70.34 | 70.55 | 19,231 | -0.05(-0.07%) |
Jun 26, 2024 | 70.62 | 70.74 | 70.44 | 70.60 | 116,315 | -0.14(-0.20%) |
Jun 25, 2024 | 71.07 | 71.07 | 70.63 | 70.74 | 12,406 | -0.42(-0.59%) |
Jun 24, 2024 | 70.82 | 71.43 | 70.82 | 71.16 | 12,129 | +0.32(+0.45%) |
Jun 21, 2024 | 71.07 | 71.07 | 70.76 | 70.85 | 18,647 | -0.10(-0.14%) |
Jun 20, 2024 | 70.96 | 71.10 | 70.80 | 70.95 | 19,360 | +0.10(+0.14%) |
Jun 18, 2024 | 70.70 | 70.93 | 70.70 | 70.85 | 12,980 | +0.18(+0.25%) |
Jun 17, 2024 | 70.04 | 70.76 | 70.04 | 70.67 | 10,797 | +0.57(+0.82%) |
Jun 14, 2024 | 69.96 | 70.10 | 69.67 | 70.10 | 12,434 | -0.20(-0.29%) |
Jun 13, 2024 | 70.30 | 70.30 | 69.92 | 70.30 | 101,610 | +0.14(+0.19%) |
Jun 12, 2024 | 70.54 | 70.55 | 69.97 | 70.17 | 15,079 | +0.36(+0.52%) |
Jun 11, 2024 | 69.72 | 69.83 | 69.45 | 69.81 | 31,721 | -0.13(-0.18%) |
Jun 10, 2024 | 69.70 | 70.00 | 69.61 | 69.93 | 14,026 | +0.08(+0.11%) |
Jun 07, 2024 | 69.63 | 70.16 | 69.63 | 69.86 | 15,005 | -0.03(-0.05%) |
Jun 06, 2024 | 69.99 | 70.10 | 69.72 | 69.89 | 24,568 | -0.07(-0.09%) |
Jun 05, 2024 | 69.76 | 69.99 | 69.52 | 69.95 | 12,478 | +0.39(+0.56%) |
Jun 04, 2024 | 69.33 | 69.71 | 69.27 | 69.56 | 23,337 | +0.06(+0.09%) |