Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 76.75 | 76.88 | 76.44 | 76.72 | 293,331 | +0.05(+0.07%) |
Aug 29, 2024 | 76.78 | 77.01 | 76.57 | 76.67 | 202,465 | +0.11(+0.15%) |
Aug 28, 2024 | 76.59 | 76.85 | 76.36 | 76.56 | 156,667 | -0.07(-0.10%) |
Aug 27, 2024 | 76.51 | 76.70 | 76.42 | 76.63 | 127,387 | +0.45(+0.59%) |
Aug 26, 2024 | 76.22 | 76.40 | 76.16 | 76.18 | 148,590 | -0.22(-0.29%) |
Aug 23, 2024 | 75.68 | 76.44 | 75.66 | 76.40 | 139,556 | +1.32(+1.76%) |
Aug 22, 2024 | 75.64 | 75.64 | 75.05 | 75.08 | 222,294 | -0.36(-0.48%) |
Aug 21, 2024 | 75.16 | 75.56 | 75.09 | 75.44 | 248,467 | +0.52(+0.69%) |
Aug 20, 2024 | 74.83 | 74.99 | 74.80 | 74.92 | 318,097 | +0.18(+0.24%) |
Aug 19, 2024 | 74.45 | 74.86 | 74.42 | 74.74 | 198,917 | +0.70(+0.95%) |
Aug 16, 2024 | 73.77 | 74.08 | 73.76 | 74.04 | 176,893 | +0.39(+0.53%) |
Aug 15, 2024 | 73.50 | 73.77 | 73.49 | 73.65 | 190,977 | +0.46(+0.63%) |
Aug 14, 2024 | 72.95 | 73.28 | 72.95 | 73.19 | 167,637 | +0.33(+0.45%) |
Aug 13, 2024 | 72.37 | 72.89 | 72.32 | 72.86 | 234,409 | +0.91(+1.26%) |
Aug 12, 2024 | 72.01 | 72.07 | 71.74 | 71.95 | 440,073 | -0.01(-0.01%) |
Aug 09, 2024 | 71.64 | 71.98 | 71.56 | 71.96 | 144,552 | +0.29(+0.40%) |
Aug 08, 2024 | 71.48 | 71.73 | 71.21 | 71.67 | 200,889 | +0.72(+1.01%) |
Aug 07, 2024 | 71.47 | 71.66 | 70.89 | 70.95 | 347,935 | +0.61(+0.87%) |
Aug 06, 2024 | 69.80 | 70.58 | 69.66 | 70.34 | 675,842 | -0.17(-0.24%) |
Aug 05, 2024 | 69.88 | 70.78 | 69.88 | 70.51 | 589,632 | -1.60(-2.22%) |
Aug 02, 2024 | 71.94 | 72.33 | 71.64 | 72.11 | 346,763 | -0.12(-0.17%) |
Aug 01, 2024 | 72.52 | 72.75 | 71.95 | 72.23 | 287,979 | -0.97(-1.33%) |
Jul 31, 2024 | 73.20 | 73.35 | 72.90 | 73.20 | 340,713 | +0.70(+0.97%) |
Jul 30, 2024 | 72.35 | 72.53 | 72.24 | 72.50 | 176,427 | +0.23(+0.31%) |
Jul 29, 2024 | 72.33 | 72.38 | 72.06 | 72.27 | 176,833 | -0.16(-0.22%) |
Jul 26, 2024 | 72.08 | 72.50 | 72.08 | 72.43 | 198,859 | +0.77(+1.07%) |
Jul 25, 2024 | 71.50 | 72.12 | 71.50 | 71.66 | 387,365 | +0.03(+0.04%) |
Jul 24, 2024 | 71.76 | 72.06 | 71.59 | 71.63 | 374,171 | -0.19(-0.26%) |
Jul 23, 2024 | 71.83 | 71.94 | 71.82 | 71.82 | 157,090 | -0.25(-0.35%) |
Jul 22, 2024 | 72.03 | 72.17 | 71.85 | 72.07 | 226,924 | +0.64(+0.90%) |
Jul 19, 2024 | 71.54 | 71.63 | 71.34 | 71.43 | 196,865 | -0.22(-0.31%) |
Jul 18, 2024 | 72.35 | 72.35 | 71.57 | 71.65 | 225,618 | -0.31(-0.43%) |
Jul 17, 2024 | 71.67 | 72.14 | 71.67 | 71.96 | 1,076,445 | +0.36(+0.50%) |
Jul 16, 2024 | 71.09 | 71.65 | 71.08 | 71.60 | 192,369 | +0.25(+0.35%) |
Jul 15, 2024 | 71.71 | 71.71 | 71.32 | 71.35 | 214,664 | -0.51(-0.71%) |
Jul 12, 2024 | 71.72 | 72.04 | 71.72 | 71.86 | 260,097 | +0.55(+0.77%) |
Jul 11, 2024 | 71.31 | 71.54 | 71.26 | 71.31 | 456,870 | +0.46(+0.65%) |
Jul 10, 2024 | 70.51 | 70.86 | 70.51 | 70.85 | 215,283 | +0.88(+1.26%) |
Jul 09, 2024 | 70.03 | 70.10 | 69.82 | 69.97 | 444,469 | -0.08(-0.11%) |
Jul 08, 2024 | 70.40 | 70.40 | 70.00 | 70.05 | 225,855 | -0.21(-0.30%) |
Jul 05, 2024 | 70.23 | 70.31 | 69.84 | 70.26 | 210,249 | +0.36(+0.52%) |
Jul 03, 2024 | 69.74 | 70.01 | 69.74 | 69.90 | 569,126 | +0.40(+0.58%) |
Jul 02, 2024 | 69.22 | 69.51 | 69.15 | 69.50 | 209,996 | +0.19(+0.27%) |
Jul 01, 2024 | 69.47 | 69.81 | 69.19 | 69.31 | 264,312 | -0.05(-0.06%) |
Jun 28, 2024 | 69.25 | 69.43 | 69.12 | 69.36 | 395,601 | +0.17(+0.24%) |
Jun 27, 2024 | 69.17 | 69.32 | 69.05 | 69.19 | 209,400 | +0.11(+0.16%) |
Jun 26, 2024 | 69.00 | 69.24 | 68.99 | 69.08 | 179,486 | -0.54(-0.78%) |
Jun 25, 2024 | 69.51 | 69.64 | 69.41 | 69.62 | 360,400 | +0.08(+0.12%) |
Jun 24, 2024 | 69.44 | 69.67 | 69.44 | 69.54 | 249,823 | +0.73(+1.06%) |
Jun 21, 2024 | 68.84 | 68.95 | 68.66 | 68.81 | 338,599 | -0.37(-0.53%) |
Jun 20, 2024 | 69.06 | 69.25 | 69.00 | 69.18 | 369,123 | -0.14(-0.20%) |
Jun 18, 2024 | 69.10 | 69.34 | 69.10 | 69.32 | 249,667 | +0.24(+0.35%) |
Jun 17, 2024 | 68.78 | 69.09 | 68.56 | 69.08 | 374,818 | +0.10(+0.14%) |
Jun 14, 2024 | 68.92 | 69.00 | 68.66 | 68.98 | 337,780 | -0.34(-0.49%) |
Jun 13, 2024 | 69.59 | 69.59 | 69.20 | 69.32 | 376,409 | -0.72(-1.03%) |
Jun 12, 2024 | 70.46 | 70.46 | 69.99 | 70.04 | 297,672 | +0.50(+0.72%) |
Jun 11, 2024 | 69.46 | 69.66 | 69.23 | 69.54 | 391,677 | -0.67(-0.96%) |
Jun 10, 2024 | 69.91 | 70.26 | 69.89 | 70.22 | 287,432 | +0.02(+0.03%) |
Jun 07, 2024 | 70.35 | 70.54 | 70.14 | 70.20 | 278,339 | -0.73(-1.02%) |
Jun 06, 2024 | 70.58 | 70.95 | 70.57 | 70.92 | 371,574 | +0.25(+0.36%) |
Jun 05, 2024 | 70.75 | 70.78 | 70.42 | 70.67 | 243,822 | +0.11(+0.15%) |
Jun 04, 2024 | 70.46 | 70.67 | 70.36 | 70.56 | 346,830 | +0.10(+0.15%) |