Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 71.52 | 71.88 | 70.69 | 70.80 | 983,224 | -0.16(-0.23%) |
Aug 20, 2024 | 72.30 | 72.75 | 70.93 | 70.96 | 807,945 | -1.79(-2.46%) |
Aug 19, 2024 | 73.44 | 74.48 | 72.54 | 72.75 | 807,823 | -0.69(-0.94%) |
Aug 16, 2024 | 74.57 | 74.94 | 73.33 | 73.44 | 527,955 | -1.08(-1.45%) |
Aug 15, 2024 | 74.48 | 75.26 | 73.72 | 74.52 | 471,741 | +1.00(+1.36%) |
Aug 14, 2024 | 73.84 | 74.40 | 72.78 | 73.52 | 435,854 | +0.26(+0.35%) |
Aug 13, 2024 | 74.43 | 74.50 | 72.91 | 73.26 | 765,933 | -1.38(-1.85%) |
Aug 12, 2024 | 74.25 | 75.35 | 73.72 | 74.64 | 410,706 | +0.37(+0.50%) |
Aug 09, 2024 | 73.74 | 74.72 | 73.50 | 74.27 | 756,471 | +0.32(+0.43%) |
Aug 08, 2024 | 73.96 | 74.56 | 73.21 | 73.95 | 957,019 | +0.30(+0.41%) |
Aug 07, 2024 | 75.00 | 75.69 | 72.62 | 73.65 | 967,485 | -0.53(-0.71%) |
Aug 06, 2024 | 72.00 | 74.41 | 70.44 | 74.18 | 910,841 | +2.38(+3.31%) |
Aug 05, 2024 | 70.00 | 73.24 | 69.08 | 71.80 | 1,478,480 | -2.34(-3.16%) |
Aug 02, 2024 | 74.71 | 74.87 | 73.56 | 74.14 | 1,374,166 | -2.35(-3.07%) |
Aug 01, 2024 | 77.41 | 77.67 | 74.80 | 76.49 | 890,790 | -0.19(-0.25%) |
Jul 31, 2024 | 77.06 | 77.83 | 76.11 | 76.68 | 959,129 | -0.19(-0.25%) |
Jul 30, 2024 | 75.90 | 77.74 | 75.12 | 76.87 | 1,267,348 | +2.39(+3.21%) |
Jul 29, 2024 | 75.00 | 75.74 | 74.02 | 74.48 | 998,327 | +1.79(+2.46%) |
Jul 26, 2024 | 73.95 | 73.95 | 72.41 | 72.69 | 547,162 | -0.77(-1.05%) |
Jul 25, 2024 | 74.95 | 75.03 | 73.44 | 73.46 | 614,613 | -1.52(-2.03%) |
Jul 24, 2024 | 76.60 | 76.79 | 74.53 | 74.98 | 653,737 | -1.58(-2.06%) |
Jul 23, 2024 | 76.69 | 77.26 | 75.77 | 76.56 | 740,396 | -1.03(-1.33%) |
Jul 22, 2024 | 75.50 | 78.27 | 75.45 | 77.59 | 1,813,944 | +2.24(+2.97%) |
Jul 19, 2024 | 74.55 | 75.56 | 73.74 | 75.35 | 1,245,865 | +0.80(+1.07%) |
Jul 18, 2024 | 75.69 | 75.87 | 73.10 | 74.55 | 1,481,473 | -1.24(-1.64%) |
Jul 17, 2024 | 77.48 | 77.58 | 75.54 | 75.79 | 970,828 | -1.81(-2.33%) |
Jul 16, 2024 | 77.42 | 77.74 | 76.74 | 77.60 | 727,925 | +0.67(+0.87%) |
Jul 15, 2024 | 77.34 | 77.98 | 76.53 | 76.93 | 699,005 | +0.52(+0.68%) |
Jul 12, 2024 | 78.25 | 79.00 | 75.61 | 76.41 | 1,145,279 | -1.83(-2.34%) |
Jul 11, 2024 | 78.50 | 78.66 | 76.89 | 78.24 | 916,698 | -0.09(-0.11%) |
Jul 10, 2024 | 78.40 | 79.01 | 78.14 | 78.33 | 410,368 | -0.03(-0.04%) |
Jul 09, 2024 | 77.85 | 78.56 | 77.34 | 78.36 | 627,498 | +0.27(+0.35%) |
Jul 08, 2024 | 79.00 | 79.22 | 77.50 | 78.09 | 760,878 | -1.80(-2.25%) |
Jul 05, 2024 | 81.50 | 81.50 | 79.57 | 79.89 | 428,330 | -1.69(-2.07%) |
Jul 03, 2024 | 81.76 | 82.04 | 81.19 | 81.58 | 226,561 | +0.89(+1.10%) |
Jul 02, 2024 | 79.81 | 81.39 | 79.59 | 80.69 | 508,710 | +1.32(+1.66%) |
Jul 01, 2024 | 81.36 | 81.71 | 78.83 | 79.37 | 1,211,408 | -1.92(-2.36%) |
Jun 28, 2024 | 83.96 | 84.34 | 80.59 | 81.29 | 1,126,247 | -2.24(-2.68%) |
Jun 27, 2024 | 84.05 | 84.67 | 82.55 | 83.53 | 531,479 | +0.10(+0.12%) |
Jun 26, 2024 | 83.74 | 84.17 | 83.19 | 83.43 | 667,197 | +0.41(+0.49%) |
Jun 25, 2024 | 82.66 | 83.41 | 82.28 | 83.02 | 559,609 | +0.46(+0.56%) |
Jun 24, 2024 | 82.32 | 83.09 | 81.75 | 82.56 | 683,106 | +0.46(+0.56%) |
Jun 21, 2024 | 80.60 | 82.74 | 80.60 | 82.10 | 972,907 | +1.59(+1.97%) |
Jun 20, 2024 | 80.97 | 82.24 | 80.33 | 80.51 | 853,539 | -0.24(-0.30%) |
Jun 18, 2024 | 79.71 | 80.97 | 78.45 | 80.75 | 876,889 | +2.34(+2.98%) |
Jun 17, 2024 | 75.99 | 78.45 | 75.99 | 78.41 | 996,481 | +3.04(+4.03%) |
Jun 14, 2024 | 77.17 | 77.32 | 75.24 | 75.37 | 969,566 | -2.69(-3.45%) |
Jun 13, 2024 | 79.08 | 79.26 | 77.21 | 78.06 | 690,037 | -1.64(-2.06%) |
Jun 12, 2024 | 78.25 | 80.22 | 77.11 | 79.70 | 663,557 | +2.06(+2.65%) |
Jun 11, 2024 | 77.12 | 78.43 | 76.73 | 77.64 | 1,449,562 | -3.04(-3.77%) |
Jun 10, 2024 | 79.90 | 80.84 | 79.77 | 80.69 | 758,213 | +0.73(+0.91%) |
Jun 07, 2024 | 79.60 | 80.58 | 79.43 | 79.96 | 744,429 | -0.01(-0.01%) |
Jun 06, 2024 | 80.17 | 80.22 | 79.12 | 79.97 | 487,920 | -0.62(-0.77%) |
Jun 05, 2024 | 79.48 | 80.89 | 79.29 | 80.59 | 605,684 | +1.24(+1.57%) |
Jun 04, 2024 | 79.89 | 80.03 | 78.81 | 79.34 | 750,707 | -0.76(-0.94%) |