Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2024 | 75.87 | 76.59 | 73.36 | 73.65 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 75.87 | 76.59 | 73.36 | 73.65 | 0 | -2.18(-2.87%) |
Aug 29, 2024 | 75.87 | 75.92 | 75.81 | 75.83 | 0 | +1.35(+1.81%) |
Aug 28, 2024 | 74.42 | 74.49 | 74.22 | 74.48 | 0 | -1.30(-1.72%) |
Aug 27, 2024 | 75.75 | 75.88 | 75.70 | 75.78 | 0 | -1.35(-1.75%) |
Aug 26, 2024 | 77.20 | 77.24 | 77.10 | 77.13 | 0 | +2.07(+2.76%) |
Aug 25, 2024 | 75.10 | 75.40 | 75.04 | 75.06 | 0 | +0.10(+0.13%) |
Aug 24, 2024 | 72.96 | 75.07 | 72.83 | 74.96 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 72.96 | 75.07 | 72.83 | 74.96 | 0 | +1.90(+2.60%) |
Aug 22, 2024 | 72.96 | 73.08 | 72.89 | 73.06 | 0 | +1.14(+1.59%) |
Aug 21, 2024 | 71.93 | 72.03 | 71.86 | 71.92 | 0 | -2.12(-2.86%) |
Aug 19, 2024 | 74.04 | 0 | -0.33(-0.44%) | |||
Aug 18, 2024 | 74.37 | 0 | -2.23(-2.91%) | |||
Aug 17, 2024 | 78.16 | 78.16 | 75.54 | 76.60 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 78.16 | 78.16 | 75.54 | 76.60 | 0 | -1.33(-1.71%) |
Aug 15, 2024 | 78.16 | 78.16 | 77.80 | 77.93 | 0 | +0.59(+0.76%) |
Aug 14, 2024 | 77.52 | 77.56 | 77.31 | 77.34 | 0 | -1.47(-1.87%) |
Aug 13, 2024 | 78.73 | 78.81 | 78.61 | 78.81 | 0 | -0.86(-1.08%) |
Aug 12, 2024 | 79.74 | 79.76 | 79.51 | 79.67 | 0 | +2.78(+3.62%) |
Aug 11, 2024 | 76.99 | 77.08 | 76.70 | 76.89 | 0 | -0.09(-0.12%) |
Aug 10, 2024 | 76.02 | 77.09 | 75.85 | 76.98 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 76.02 | 77.09 | 75.85 | 76.98 | 0 | +0.90(+1.18%) |
Aug 08, 2024 | 76.02 | 76.10 | 75.90 | 76.08 | 0 | +0.62(+0.82%) |
Aug 07, 2024 | 75.47 | 75.52 | 75.31 | 75.46 | 0 | +2.53(+3.47%) |
Aug 06, 2024 | 72.84 | 72.96 | 72.70 | 72.93 | 0 | -1.30(-1.75%) |
Aug 05, 2024 | 73.86 | 74.24 | 73.84 | 74.23 | 0 | +0.19(+0.26%) |
Aug 04, 2024 | 74.21 | 74.46 | 73.67 | 74.04 | 0 | -0.10(-0.13%) |
Aug 03, 2024 | 76.87 | 77.29 | 72.97 | 74.14 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 76.87 | 77.29 | 72.97 | 74.14 | 0 | -2.70(-3.51%) |
Aug 01, 2024 | 76.87 | 76.93 | 76.72 | 76.84 | 0 | -1.63(-2.08%) |
Jul 31, 2024 | 78.59 | 78.70 | 78.46 | 78.47 | 0 | +3.24(+4.31%) |
Jul 30, 2024 | 75.24 | 75.33 | 75.21 | 75.23 | 0 | -0.48(-0.63%) |
Jul 29, 2024 | 75.91 | 75.91 | 75.71 | 75.71 | 0 | -1.57(-2.03%) |
Jul 28, 2024 | 77.30 | 77.51 | 77.17 | 77.28 | 0 | +0.84(+1.10%) |
Jul 27, 2024 | 78.35 | 78.60 | 76.19 | 76.44 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 78.35 | 78.60 | 76.19 | 76.44 | 0 | -1.84(-2.35%) |
Jul 25, 2024 | 78.35 | 78.35 | 78.23 | 78.28 | 0 | +0.76(+0.98%) |
Jul 24, 2024 | 77.50 | 77.54 | 77.45 | 77.52 | 0 | +0.16(+0.21%) |
Jul 23, 2024 | 77.45 | 77.49 | 77.34 | 77.36 | 0 | -2.42(-3.03%) |
Jul 21, 2024 | 79.78 | 0 | -0.47(-0.59%) | |||
Jul 20, 2024 | 82.47 | 82.89 | 80.07 | 80.25 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 82.47 | 82.89 | 80.07 | 80.25 | 0 | -2.09(-2.54%) |
Jul 18, 2024 | 82.47 | 82.47 | 82.28 | 82.34 | 0 | -0.81(-0.97%) |
Jul 17, 2024 | 83.11 | 83.20 | 83.05 | 83.15 | 0 | +2.36(+2.92%) |
Jul 16, 2024 | 80.85 | 80.90 | 80.77 | 80.79 | 0 | -1.04(-1.27%) |
Jul 15, 2024 | 81.92 | 81.93 | 81.82 | 81.83 | 0 | -0.57(-0.69%) |
Jul 14, 2024 | 82.16 | 82.58 | 82.08 | 82.40 | 0 | +0.22(+0.27%) |
Jul 13, 2024 | 82.86 | 83.74 | 82.10 | 82.18 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 82.86 | 83.74 | 82.10 | 82.18 | 0 | -0.77(-0.93%) |
Jul 11, 2024 | 82.86 | 82.97 | 82.86 | 82.95 | 0 | +0.56(+0.68%) |
Jul 10, 2024 | 82.40 | 82.41 | 82.34 | 82.39 | 0 | +0.78(+0.96%) |
Jul 09, 2024 | 81.81 | 81.81 | 81.60 | 81.61 | 0 | -0.61(-0.74%) |
Jul 08, 2024 | 82.22 | 82.27 | 82.17 | 82.22 | 0 | -0.99(-1.19%) |
Jul 07, 2024 | 83.15 | 83.32 | 82.82 | 83.21 | 0 | -0.23(-0.28%) |
Jul 06, 2024 | 83.60 | 84.52 | 83.02 | 83.44 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 83.60 | 84.52 | 83.02 | 83.44 | 0 | -0.53(-0.63%) |
Jul 04, 2024 | 83.60 | 84.20 | 83.02 | 83.97 | 0 | +0.30(+0.36%) |
Jul 03, 2024 | 83.60 | 83.69 | 83.57 | 83.67 | 0 | +0.60(+0.72%) |
Jul 02, 2024 | 83.20 | 83.20 | 82.98 | 83.07 | 0 | -0.34(-0.41%) |
Jul 01, 2024 | 83.43 | 83.47 | 83.37 | 83.41 | 0 | +1.84(+2.26%) |
Jun 30, 2024 | 81.45 | 81.68 | 81.38 | 81.57 | 0 | +0.11(+0.14%) |
Jun 29, 2024 | 81.86 | 82.72 | 80.97 | 81.46 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 81.86 | 82.72 | 80.97 | 81.46 | 0 | -0.42(-0.51%) |
Jun 27, 2024 | 81.86 | 81.93 | 81.84 | 81.88 | 0 | +1.16(+1.44%) |
Jun 26, 2024 | 80.86 | 80.89 | 80.68 | 80.72 | 0 | -0.02(-0.02%) |
Jun 25, 2024 | 80.72 | 80.78 | 80.66 | 80.74 | 0 | -0.98(-1.20%) |
Jun 24, 2024 | 81.70 | 81.87 | 81.67 | 81.72 | 0 | +1.27(+1.58%) |
Jun 23, 2024 | 80.45 | 80.71 | 80.38 | 80.45 | 0 | -0.14(-0.17%) |
Jun 22, 2024 | 81.27 | 81.79 | 80.35 | 80.59 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 81.27 | 81.79 | 80.35 | 80.59 | 0 | -1.58(-1.92%) |
Jun 19, 2024 | 82.17 | 0 | +0.56(+0.69%) | |||
Jun 18, 2024 | 81.52 | 81.62 | 81.49 | 81.61 | 0 | +1.20(+1.49%) |
Jun 17, 2024 | 80.43 | 80.61 | 80.39 | 80.41 | 0 | +2.04(+2.60%) |
Jun 16, 2024 | 78.48 | 78.52 | 78.32 | 78.37 | 0 | -0.12(-0.15%) |
Jun 15, 2024 | 77.96 | 79.15 | 77.73 | 78.49 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 77.96 | 79.15 | 77.73 | 78.49 | 0 | +0.70(+0.90%) |
Jun 13, 2024 | 77.96 | 77.99 | 77.74 | 77.79 | 0 | -0.54(-0.69%) |
Jun 12, 2024 | 78.37 | 78.40 | 78.28 | 78.33 | 0 | +0.15(+0.19%) |
Jun 11, 2024 | 78.22 | 78.26 | 78.10 | 78.18 | 0 | +0.11(+0.14%) |
Jun 10, 2024 | 78.12 | 78.15 | 78.04 | 78.07 | 0 | +2.73(+3.62%) |
Jun 09, 2024 | 75.35 | 75.51 | 75.23 | 75.34 | 0 | -0.04(-0.05%) |
Jun 08, 2024 | 75.67 | 76.25 | 75.21 | 75.38 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 75.67 | 76.25 | 75.21 | 75.38 | 0 | -0.27(-0.36%) |
Jun 06, 2024 | 75.67 | 75.69 | 75.60 | 75.65 | 0 | +1.23(+1.65%) |
Jun 05, 2024 | 74.30 | 74.45 | 74.29 | 74.42 | 0 | +1.47(+2.02%) |
Jun 04, 2024 | 72.90 | 72.96 | 72.82 | 72.95 | 0 | -1.09(-1.47%) |
Jun 03, 2024 | 74.02 | 74.13 | 73.78 | 74.04 | 0 | -2.60(-3.39%) |
Jun 02, 2024 | 76.97 | 77.12 | 76.39 | 76.64 | 0 | -0.54(-0.70%) |