Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 77.90 | 78.54 | 77.81 | 78.48 | 294,930 | +0.87(+1.12%) |
Aug 22, 2024 | 77.87 | 77.93 | 77.41 | 77.61 | 308,860 | -0.11(-0.14%) |
Aug 21, 2024 | 77.57 | 77.79 | 77.36 | 77.72 | 244,135 | +0.44(+0.57%) |
Aug 20, 2024 | 77.51 | 77.55 | 77.20 | 77.28 | 165,020 | -0.27(-0.35%) |
Aug 19, 2024 | 77.04 | 77.59 | 77.04 | 77.55 | 250,035 | +0.50(+0.65%) |
Aug 16, 2024 | 76.66 | 77.08 | 76.66 | 77.05 | 213,117 | +0.21(+0.27%) |
Aug 15, 2024 | 76.69 | 76.91 | 76.42 | 76.84 | 304,855 | +0.91(+1.20%) |
Aug 14, 2024 | 75.60 | 76.14 | 75.53 | 75.93 | 841,553 | +0.37(+0.49%) |
Aug 13, 2024 | 75.10 | 75.61 | 74.84 | 75.56 | 179,967 | +0.75(+1.00%) |
Aug 12, 2024 | 75.23 | 75.23 | 74.65 | 74.81 | 237,596 | -0.32(-0.43%) |
Aug 09, 2024 | 75.00 | 75.34 | 74.61 | 75.13 | 169,601 | +0.05(+0.07%) |
Aug 08, 2024 | 74.15 | 75.11 | 74.09 | 75.08 | 256,623 | +1.38(+1.87%) |
Aug 07, 2024 | 74.72 | 75.19 | 73.70 | 73.70 | 401,168 | -0.33(-0.45%) |
Aug 06, 2024 | 73.65 | 74.92 | 73.41 | 74.03 | 464,122 | +0.60(+0.82%) |
Aug 05, 2024 | 73.63 | 74.00 | 73.13 | 73.43 | 660,087 | -1.67(-2.22%) |
Aug 02, 2024 | 75.74 | 76.02 | 74.47 | 75.10 | 358,603 | -1.29(-1.69%) |
Aug 01, 2024 | 77.24 | 77.51 | 76.05 | 76.39 | 591,602 | -0.78(-1.01%) |
Jul 31, 2024 | 77.39 | 77.79 | 77.08 | 77.17 | 312,835 | +0.26(+0.34%) |
Jul 30, 2024 | 76.78 | 77.15 | 76.67 | 76.91 | 262,344 | +0.11(+0.14%) |
Jul 29, 2024 | 76.90 | 76.96 | 76.44 | 76.80 | 214,213 | +0.04(+0.05%) |
Jul 26, 2024 | 76.27 | 77.03 | 76.22 | 76.76 | 246,687 | +1.00(+1.32%) |
Jul 25, 2024 | 75.62 | 76.68 | 75.55 | 75.76 | 298,028 | +0.12(+0.16%) |
Jul 24, 2024 | 76.03 | 76.24 | 75.59 | 75.64 | 255,233 | -0.53(-0.70%) |
Jul 23, 2024 | 76.37 | 76.47 | 76.09 | 76.17 | 253,499 | -0.35(-0.46%) |
Jul 22, 2024 | 76.35 | 76.56 | 75.86 | 76.52 | 529,596 | +0.39(+0.51%) |
Jul 19, 2024 | 76.75 | 76.75 | 76.03 | 76.13 | 221,144 | -0.53(-0.69%) |
Jul 18, 2024 | 77.09 | 77.77 | 76.50 | 76.66 | 351,554 | -0.62(-0.80%) |
Jul 17, 2024 | 76.95 | 77.66 | 76.95 | 77.28 | 325,584 | +0.07(+0.09%) |
Jul 16, 2024 | 76.21 | 77.25 | 76.17 | 77.21 | 1,023,625 | +1.13(+1.49%) |
Jul 15, 2024 | 76.02 | 76.43 | 75.93 | 76.08 | 285,766 | +0.21(+0.28%) |
Jul 12, 2024 | 75.63 | 76.28 | 75.59 | 75.87 | 665,787 | +0.45(+0.60%) |
Jul 11, 2024 | 74.90 | 75.48 | 74.88 | 75.42 | 393,949 | +0.68(+0.91%) |
Jul 10, 2024 | 74.11 | 74.75 | 74.06 | 74.74 | 268,860 | +0.71(+0.96%) |
Jul 09, 2024 | 74.02 | 74.36 | 73.82 | 74.03 | 255,586 | +0.01(+0.01%) |
Jul 08, 2024 | 74.08 | 74.40 | 73.89 | 74.02 | 309,635 | +0.06(+0.08%) |
Jul 05, 2024 | 74.02 | 74.05 | 73.59 | 73.96 | 216,309 | -0.04(-0.05%) |
Jul 03, 2024 | 74.05 | 74.30 | 73.96 | 74.00 | 117,874 | +0.02(+0.03%) |
Jul 02, 2024 | 73.64 | 74.00 | 73.61 | 73.98 | 361,459 | +0.27(+0.37%) |
Jul 01, 2024 | 74.25 | 74.56 | 73.63 | 73.71 | 557,447 | -0.37(-0.50%) |
Jun 28, 2024 | 74.19 | 74.53 | 73.84 | 74.08 | 225,793 | +0.01(+0.01%) |
Jun 27, 2024 | 74.10 | 74.11 | 73.73 | 74.07 | 263,909 | +0.03(+0.04%) |
Jun 26, 2024 | 74.16 | 74.18 | 73.86 | 74.04 | 269,553 | -0.30(-0.41%) |
Jun 25, 2024 | 74.86 | 74.86 | 74.12 | 74.34 | 238,293 | -0.59(-0.78%) |
Jun 24, 2024 | 74.61 | 75.32 | 74.53 | 74.93 | 448,338 | +0.53(+0.71%) |
Jun 21, 2024 | 74.59 | 74.59 | 74.16 | 74.40 | 232,698 | -0.04(-0.05%) |
Jun 20, 2024 | 74.19 | 74.59 | 74.14 | 74.44 | 323,432 | +0.12(+0.16%) |
Jun 18, 2024 | 73.98 | 74.32 | 73.98 | 74.32 | 200,689 | +0.40(+0.54%) |
Jun 17, 2024 | 73.33 | 73.99 | 73.18 | 73.92 | 207,415 | +0.47(+0.64%) |
Jun 14, 2024 | 73.49 | 73.57 | 72.97 | 73.46 | 421,941 | -0.39(-0.53%) |
Jun 13, 2024 | 73.90 | 73.90 | 73.38 | 73.84 | 196,563 | -0.12(-0.16%) |
Jun 12, 2024 | 74.55 | 74.62 | 73.85 | 73.96 | 276,046 | +0.14(+0.19%) |
Jun 11, 2024 | 73.93 | 73.94 | 73.41 | 73.83 | 269,932 | -0.40(-0.54%) |
Jun 10, 2024 | 73.90 | 74.28 | 73.76 | 74.22 | 260,461 | +0.18(+0.24%) |
Jun 07, 2024 | 73.93 | 74.49 | 73.81 | 74.04 | 210,075 | -0.10(-0.13%) |
Jun 06, 2024 | 74.14 | 74.36 | 73.95 | 74.14 | 178,042 | -0.09(-0.12%) |
Jun 05, 2024 | 74.08 | 74.24 | 73.69 | 74.23 | 467,772 | +0.34(+0.46%) |
Jun 04, 2024 | 73.83 | 74.06 | 73.57 | 73.89 | 513,231 | -0.18(-0.24%) |