Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 77.54 | 78.59 | 77.43 | 78.54 | 18,159 | +1.65(+2.14%) |
Aug 22, 2024 | 77.56 | 77.65 | 76.89 | 76.89 | 19,435 | -0.50(-0.65%) |
Aug 21, 2024 | 77.12 | 77.41 | 75.35 | 77.40 | 13,879 | +0.81(+1.05%) |
Aug 20, 2024 | 76.80 | 76.86 | 76.57 | 76.59 | 31,397 | -0.31(-0.40%) |
Aug 19, 2024 | 76.36 | 77.03 | 76.36 | 76.90 | 23,018 | +0.99(+1.31%) |
Aug 16, 2024 | 75.70 | 76.00 | 75.70 | 75.91 | 13,785 | +0.41(+0.54%) |
Aug 15, 2024 | 75.38 | 75.81 | 75.33 | 75.50 | 17,187 | +0.83(+1.11%) |
Aug 14, 2024 | 74.46 | 74.84 | 74.34 | 74.67 | 12,593 | +0.23(+0.31%) |
Aug 13, 2024 | 73.59 | 74.43 | 73.59 | 74.43 | 24,049 | +1.31(+1.79%) |
Aug 12, 2024 | 73.13 | 73.30 | 72.98 | 73.12 | 13,759 | -0.05(-0.07%) |
Aug 09, 2024 | 72.73 | 73.17 | 72.63 | 73.17 | 19,927 | +0.29(+0.40%) |
Aug 08, 2024 | 72.39 | 72.95 | 72.14 | 72.88 | 9,706 | +1.24(+1.74%) |
Aug 07, 2024 | 72.53 | 72.79 | 71.64 | 71.64 | 16,655 | +0.26(+0.36%) |
Aug 06, 2024 | 70.73 | 71.73 | 70.53 | 71.38 | 30,304 | +0.28(+0.39%) |
Aug 05, 2024 | 69.75 | 71.64 | 69.75 | 71.10 | 40,757 | -1.54(-2.12%) |
Aug 02, 2024 | 72.99 | 73.00 | 72.06 | 72.64 | 26,422 | -1.35(-1.82%) |
Aug 01, 2024 | 75.12 | 75.37 | 73.70 | 73.98 | 27,902 | -2.01(-2.65%) |
Jul 31, 2024 | 76.00 | 76.73 | 75.79 | 75.99 | 30,975 | +1.09(+1.45%) |
Jul 30, 2024 | 74.98 | 75.04 | 74.66 | 74.91 | 23,758 | +0.20(+0.26%) |
Jul 29, 2024 | 74.90 | 74.90 | 74.47 | 74.71 | 11,622 | -0.28(-0.37%) |
Jul 26, 2024 | 74.69 | 75.12 | 74.64 | 74.99 | 11,215 | +0.90(+1.22%) |
Jul 25, 2024 | 73.98 | 74.68 | 73.98 | 74.08 | 123,723 | -0.43(-0.57%) |
Jul 24, 2024 | 75.29 | 75.29 | 74.51 | 74.51 | 17,457 | -0.93(-1.23%) |
Jul 23, 2024 | 75.54 | 75.56 | 75.41 | 75.44 | 15,388 | -0.50(-0.66%) |
Jul 22, 2024 | 75.64 | 75.94 | 75.53 | 75.94 | 10,332 | +0.80(+1.06%) |
Jul 19, 2024 | 75.19 | 75.23 | 75.05 | 75.14 | 9,137 | -0.50(-0.66%) |
Jul 18, 2024 | 76.48 | 76.48 | 75.44 | 75.64 | 53,091 | -0.73(-0.96%) |
Jul 17, 2024 | 76.63 | 76.63 | 76.18 | 76.37 | 17,765 | -0.43(-0.56%) |
Jul 16, 2024 | 76.29 | 76.80 | 76.18 | 76.80 | 16,114 | +0.48(+0.62%) |
Jul 15, 2024 | 76.74 | 76.97 | 76.31 | 76.32 | 234,663 | -0.52(-0.68%) |
Jul 12, 2024 | 76.75 | 77.17 | 76.71 | 76.84 | 18,989 | +0.72(+0.94%) |
Jul 11, 2024 | 76.32 | 76.41 | 76.04 | 76.13 | 18,194 | +0.32(+0.42%) |
Jul 10, 2024 | 75.43 | 76.07 | 75.14 | 75.81 | 16,652 | +1.00(+1.33%) |
Jul 09, 2024 | 74.97 | 75.12 | 74.51 | 74.81 | 25,452 | -0.23(-0.31%) |
Jul 08, 2024 | 75.39 | 75.40 | 74.93 | 75.04 | 17,864 | -0.26(-0.34%) |
Jul 05, 2024 | 75.55 | 75.55 | 74.91 | 75.30 | 28,465 | +0.41(+0.54%) |
Jul 03, 2024 | 74.74 | 74.98 | 74.67 | 74.89 | 21,540 | +0.78(+1.05%) |
Jul 02, 2024 | 73.54 | 74.12 | 73.54 | 74.11 | 16,466 | +0.31(+0.41%) |
Jul 01, 2024 | 74.45 | 74.45 | 73.57 | 73.80 | 25,947 | +0.18(+0.24%) |
Jun 28, 2024 | 73.77 | 73.89 | 73.49 | 73.63 | 27,221 | -0.01(-0.01%) |
Jun 27, 2024 | 73.66 | 73.91 | 73.49 | 73.64 | 24,266 | +0.12(+0.16%) |
Jun 26, 2024 | 73.48 | 73.62 | 73.21 | 73.52 | 12,502 | -0.49(-0.66%) |
Jun 25, 2024 | 73.92 | 74.09 | 73.72 | 74.01 | 17,698 | +0.18(+0.24%) |
Jun 24, 2024 | 73.80 | 74.09 | 73.68 | 73.83 | 18,366 | +0.67(+0.92%) |
Jun 21, 2024 | 73.23 | 73.41 | 73.01 | 73.16 | 16,999 | -0.50(-0.68%) |
Jun 20, 2024 | 73.59 | 73.81 | 73.44 | 73.66 | 47,937 | +0.14(+0.19%) |
Jun 18, 2024 | 73.44 | 73.81 | 73.39 | 73.51 | 20,999 | +0.14(+0.19%) |
Jun 17, 2024 | 73.01 | 73.41 | 72.76 | 73.38 | 14,721 | +0.32(+0.43%) |
Jun 14, 2024 | 73.12 | 73.18 | 72.71 | 73.06 | 38,853 | -0.84(-1.14%) |
Jun 13, 2024 | 74.46 | 74.53 | 73.56 | 73.90 | 17,714 | -0.91(-1.21%) |
Jun 12, 2024 | 75.37 | 75.46 | 74.77 | 74.81 | 28,444 | +0.65(+0.87%) |
Jun 11, 2024 | 74.10 | 74.28 | 73.91 | 74.16 | 11,290 | -0.75(-1.00%) |
Jun 10, 2024 | 74.59 | 75.10 | 74.46 | 74.91 | 12,283 | +0.16(+0.21%) |
Jun 07, 2024 | 75.61 | 75.61 | 74.75 | 74.75 | 39,952 | -1.04(-1.37%) |
Jun 06, 2024 | 75.55 | 75.85 | 75.50 | 75.79 | 28,853 | +0.28(+0.38%) |
Jun 05, 2024 | 75.51 | 75.74 | 75.11 | 75.51 | 14,895 | +0.37(+0.50%) |
Jun 04, 2024 | 75.10 | 75.17 | 74.76 | 75.14 | 14,665 | -0.19(-0.25%) |