Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 76.58 | 76.68 | 75.96 | 76.23 | 87,206 | -0.15(-0.20%) |
Aug 21, 2024 | 76.33 | 76.48 | 76.13 | 76.38 | 77,117 | +0.22(+0.29%) |
Aug 20, 2024 | 76.24 | 76.28 | 76.04 | 76.16 | 77,900 | -0.17(-0.22%) |
Aug 19, 2024 | 75.84 | 76.33 | 75.84 | 76.33 | 79,224 | +0.54(+0.71%) |
Aug 16, 2024 | 75.38 | 75.84 | 75.38 | 75.79 | 64,028 | +0.18(+0.24%) |
Aug 15, 2024 | 75.43 | 75.63 | 75.20 | 75.61 | 184,811 | +0.91(+1.22%) |
Aug 14, 2024 | 74.35 | 74.83 | 74.33 | 74.70 | 62,679 | +0.41(+0.55%) |
Aug 13, 2024 | 73.72 | 74.30 | 73.65 | 74.29 | 53,007 | +0.84(+1.14%) |
Aug 12, 2024 | 73.74 | 73.74 | 73.28 | 73.45 | 48,950 | -0.13(-0.18%) |
Aug 09, 2024 | 73.25 | 73.75 | 73.04 | 73.58 | 62,123 | +0.16(+0.22%) |
Aug 08, 2024 | 72.63 | 73.47 | 72.63 | 73.42 | 74,798 | +1.29(+1.79%) |
Aug 07, 2024 | 73.06 | 73.50 | 72.06 | 72.13 | 68,008 | -0.27(-0.37%) |
Aug 06, 2024 | 72.01 | 73.34 | 72.01 | 72.40 | 85,370 | +0.54(+0.75%) |
Aug 05, 2024 | 71.86 | 72.47 | 71.65 | 71.86 | 155,116 | -1.85(-2.51%) |
Aug 02, 2024 | 74.01 | 74.34 | 73.10 | 73.71 | 100,194 | -0.90(-1.21%) |
Aug 01, 2024 | 75.38 | 75.57 | 74.21 | 74.61 | 101,858 | -0.61(-0.81%) |
Jul 31, 2024 | 75.30 | 75.63 | 75.04 | 75.22 | 73,148 | +0.51(+0.68%) |
Jul 30, 2024 | 74.75 | 74.94 | 74.39 | 74.71 | 74,386 | +0.04(+0.05%) |
Jul 29, 2024 | 74.86 | 74.86 | 74.44 | 74.67 | 67,704 | -0.07(-0.09%) |
Jul 26, 2024 | 74.27 | 74.98 | 74.25 | 74.74 | 146,310 | +0.83(+1.12%) |
Jul 25, 2024 | 73.90 | 74.67 | 73.84 | 73.91 | 155,902 | +0.10(+0.14%) |
Jul 24, 2024 | 74.23 | 74.34 | 73.73 | 73.81 | 112,075 | -0.70(-0.94%) |
Jul 23, 2024 | 74.70 | 74.84 | 74.49 | 74.51 | 104,495 | -0.35(-0.47%) |
Jul 22, 2024 | 74.71 | 74.86 | 74.47 | 74.86 | 66,119 | +0.44(+0.59%) |
Jul 19, 2024 | 74.85 | 74.95 | 74.36 | 74.42 | 57,471 | -0.49(-0.65%) |
Jul 18, 2024 | 75.41 | 75.81 | 74.75 | 74.91 | 94,301 | -0.55(-0.73%) |
Jul 17, 2024 | 75.00 | 75.64 | 75.00 | 75.46 | 113,120 | +0.03(+0.04%) |
Jul 16, 2024 | 74.80 | 75.47 | 74.79 | 75.43 | 94,178 | +0.71(+0.95%) |
Jul 15, 2024 | 74.66 | 74.94 | 74.53 | 74.72 | 285,397 | +0.35(+0.47%) |
Jul 12, 2024 | 74.15 | 74.81 | 74.14 | 74.37 | 82,111 | +0.39(+0.53%) |
Jul 11, 2024 | 73.92 | 74.22 | 73.88 | 73.98 | 202,796 | +0.06(+0.08%) |
Jul 10, 2024 | 73.39 | 73.94 | 73.30 | 73.92 | 58,125 | +0.71(+0.97%) |
Jul 09, 2024 | 73.23 | 73.46 | 73.12 | 73.21 | 72,633 | +0.06(+0.08%) |
Jul 08, 2024 | 73.17 | 73.38 | 73.04 | 73.15 | 77,632 | +0.03(+0.04%) |
Jul 05, 2024 | 72.99 | 73.15 | 72.78 | 73.12 | 36,853 | +0.15(+0.21%) |
Jul 03, 2024 | 72.86 | 73.05 | 72.86 | 72.97 | 33,280 | +0.09(+0.12%) |
Jul 02, 2024 | 72.43 | 72.88 | 72.43 | 72.88 | 67,594 | +0.29(+0.40%) |
Jul 01, 2024 | 72.86 | 73.04 | 72.43 | 72.59 | 67,033 | -0.06(-0.08%) |
Jun 28, 2024 | 72.74 | 73.05 | 72.41 | 72.65 | 80,836 | +0.07(+0.10%) |
Jun 27, 2024 | 72.67 | 72.67 | 72.27 | 72.58 | 142,049 | +0.01(+0.01%) |
Jun 26, 2024 | 72.59 | 72.71 | 72.40 | 72.57 | 94,649 | -0.18(-0.25%) |
Jun 25, 2024 | 73.06 | 73.06 | 72.48 | 72.75 | 782,186 | -0.30(-0.41%) |
Jun 24, 2024 | 72.80 | 73.32 | 72.80 | 73.05 | 58,453 | +0.31(+0.42%) |
Jun 21, 2024 | 72.86 | 72.92 | 72.68 | 72.74 | 55,865 | -0.21(-0.29%) |
Jun 20, 2024 | 72.89 | 73.06 | 72.77 | 72.95 | 110,000 | +0.08(+0.11%) |
Jun 18, 2024 | 72.71 | 72.97 | 72.71 | 72.87 | 74,596 | +0.21(+0.29%) |
Jun 17, 2024 | 71.99 | 72.75 | 71.97 | 72.66 | 44,412 | +0.55(+0.76%) |
Jun 14, 2024 | 71.84 | 72.11 | 71.64 | 72.11 | 48,218 | -0.01(-0.01%) |
Jun 13, 2024 | 72.10 | 72.18 | 71.74 | 72.12 | 104,857 | +0.26(+0.36%) |
Jun 12, 2024 | 72.31 | 72.31 | 71.75 | 71.87 | 99,106 | +0.19(+0.26%) |
Jun 11, 2024 | 71.48 | 71.69 | 71.15 | 71.68 | 107,426 | -0.09(-0.12%) |
Jun 10, 2024 | 71.54 | 71.79 | 71.44 | 71.77 | 67,117 | +0.19(+0.26%) |
Jun 07, 2024 | 71.50 | 71.97 | 71.46 | 71.58 | 75,349 | -0.11(-0.15%) |
Jun 06, 2024 | 71.68 | 71.79 | 71.47 | 71.69 | 159,526 | +0.02(+0.03%) |
Jun 05, 2024 | 71.43 | 71.68 | 71.18 | 71.67 | 80,149 | +0.40(+0.56%) |
Jun 04, 2024 | 70.95 | 71.36 | 70.85 | 71.27 | 60,882 | +0.12(+0.17%) |