Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 77.79 | 77.83 | 76.91 | 77.16 | 2,004,922 | -0.42(-0.54%) |
Aug 22, 2024 | 77.18 | 77.69 | 76.74 | 77.58 | 1,808,844 | +0.45(+0.58%) |
Aug 21, 2024 | 77.00 | 77.28 | 76.62 | 77.13 | 1,774,510 | +0.59(+0.77%) |
Aug 20, 2024 | 76.83 | 77.20 | 76.48 | 76.54 | 1,409,495 | -0.37(-0.48%) |
Aug 19, 2024 | 76.49 | 77.03 | 76.34 | 76.91 | 2,028,173 | +0.34(+0.44%) |
Aug 16, 2024 | 75.86 | 76.60 | 75.43 | 76.57 | 2,197,205 | +0.81(+1.07%) |
Aug 15, 2024 | 76.50 | 76.71 | 75.10 | 75.76 | 2,768,237 | -0.25(-0.33%) |
Aug 14, 2024 | 75.60 | 76.45 | 75.41 | 76.01 | 3,134,350 | +0.64(+0.85%) |
Aug 13, 2024 | 75.35 | 75.49 | 74.45 | 75.37 | 2,023,684 | +0.13(+0.17%) |
Aug 12, 2024 | 75.61 | 75.84 | 74.91 | 75.24 | 1,657,061 | -0.39(-0.52%) |
Aug 09, 2024 | 75.36 | 75.86 | 74.81 | 75.63 | 2,258,828 | +0.08(+0.11%) |
Aug 08, 2024 | 75.31 | 76.48 | 75.31 | 75.55 | 2,672,733 | +0.30(+0.40%) |
Aug 07, 2024 | 75.75 | 76.46 | 75.20 | 75.25 | 3,170,263 | +0.06(+0.08%) |
Aug 06, 2024 | 74.83 | 76.27 | 74.54 | 75.19 | 2,726,968 | +0.57(+0.76%) |
Aug 05, 2024 | 76.26 | 77.25 | 74.08 | 74.62 | 4,128,478 | -2.09(-2.72%) |
Aug 02, 2024 | 76.06 | 76.77 | 75.22 | 76.71 | 3,316,471 | +0.90(+1.19%) |
Aug 01, 2024 | 76.99 | 77.49 | 75.59 | 75.81 | 2,609,960 | -0.84(-1.10%) |
Jul 31, 2024 | 76.65 | 76.94 | 75.69 | 76.65 | 6,846,669 | +0.21(+0.27%) |
Jul 30, 2024 | 74.75 | 77.06 | 72.74 | 76.44 | 6,630,637 | +3.18(+4.34%) |
Jul 29, 2024 | 71.94 | 73.52 | 71.50 | 73.26 | 3,776,922 | +0.41(+0.56%) |
Jul 26, 2024 | 72.50 | 73.52 | 72.20 | 72.85 | 3,196,593 | +0.73(+1.01%) |
Jul 25, 2024 | 71.20 | 72.64 | 71.20 | 72.12 | 3,329,016 | +0.92(+1.29%) |
Jul 24, 2024 | 72.80 | 72.80 | 70.42 | 71.20 | 4,225,064 | -1.98(-2.71%) |
Jul 23, 2024 | 73.69 | 78.35 | 73.07 | 73.18 | 2,038,334 | -0.44(-0.60%) |
Jul 22, 2024 | 73.50 | 73.90 | 73.01 | 73.62 | 2,320,643 | +0.00(+0.00%) |
Jul 19, 2024 | 74.77 | 74.77 | 73.50 | 73.62 | 2,038,521 | -0.74(-1.00%) |
Jul 18, 2024 | 74.39 | 75.68 | 74.31 | 74.36 | 1,994,043 | -0.69(-0.92%) |
Jul 17, 2024 | 72.79 | 75.23 | 72.70 | 75.05 | 3,012,763 | +2.02(+2.77%) |
Jul 16, 2024 | 71.88 | 73.07 | 71.38 | 73.03 | 2,685,306 | +1.23(+1.71%) |
Jul 15, 2024 | 71.71 | 72.36 | 71.55 | 71.80 | 1,930,444 | -0.37(-0.51%) |
Jul 12, 2024 | 72.00 | 72.40 | 71.71 | 72.17 | 1,854,776 | +0.48(+0.67%) |
Jul 11, 2024 | 69.76 | 71.98 | 69.74 | 71.69 | 3,187,452 | +2.05(+2.94%) |
Jul 10, 2024 | 69.41 | 69.76 | 69.03 | 69.64 | 2,314,715 | +0.48(+0.69%) |
Jul 09, 2024 | 69.61 | 69.79 | 69.13 | 69.16 | 2,050,462 | -0.50(-0.72%) |
Jul 08, 2024 | 70.00 | 70.37 | 69.25 | 69.66 | 1,672,489 | -0.09(-0.13%) |
Jul 05, 2024 | 69.55 | 69.86 | 69.10 | 69.75 | 2,308,656 | +0.21(+0.30%) |
Jul 03, 2024 | 69.84 | 70.35 | 69.54 | 69.54 | 1,794,943 | -0.54(-0.77%) |
Jul 02, 2024 | 69.41 | 70.14 | 68.96 | 70.08 | 2,558,668 | +0.70(+1.02%) |
Jul 01, 2024 | 71.20 | 71.35 | 69.23 | 69.37 | 2,474,215 | -1.50(-2.12%) |
Jun 28, 2024 | 71.93 | 72.14 | 70.54 | 70.87 | 15,300,598 | -1.07(-1.49%) |
Jun 27, 2024 | 71.68 | 72.15 | 71.48 | 71.94 | 2,410,840 | +0.19(+0.26%) |
Jun 26, 2024 | 73.66 | 73.82 | 71.61 | 71.75 | 3,609,462 | -2.16(-2.93%) |
Jun 25, 2024 | 73.92 | 74.37 | 73.66 | 73.92 | 4,630,448 | -0.12(-0.16%) |
Jun 24, 2024 | 72.65 | 74.15 | 72.65 | 74.04 | 4,647,773 | +1.22(+1.68%) |
Jun 21, 2024 | 72.49 | 73.15 | 72.04 | 72.82 | 8,730,767 | +0.60(+0.82%) |
Jun 20, 2024 | 72.15 | 72.99 | 72.06 | 72.22 | 5,487,699 | +0.07(+0.10%) |
Jun 18, 2024 | 72.69 | 73.05 | 72.01 | 72.15 | 4,911,391 | -0.26(-0.36%) |
Jun 17, 2024 | 70.21 | 72.74 | 70.20 | 72.41 | 3,804,869 | +2.23(+3.18%) |
Jun 14, 2024 | 70.22 | 70.41 | 69.71 | 70.18 | 2,217,684 | -0.35(-0.49%) |
Jun 13, 2024 | 70.56 | 70.86 | 69.63 | 70.52 | 2,467,566 | -0.09(-0.13%) |
Jun 12, 2024 | 71.46 | 71.82 | 70.56 | 70.61 | 2,600,923 | -0.59(-0.82%) |
Jun 11, 2024 | 71.45 | 71.72 | 71.13 | 71.20 | 2,593,513 | -0.53(-0.73%) |
Jun 10, 2024 | 71.88 | 72.09 | 71.38 | 71.72 | 2,330,886 | -0.41(-0.56%) |
Jun 07, 2024 | 72.03 | 72.46 | 71.87 | 72.13 | 2,239,314 | +0.00(+0.00%) |
Jun 06, 2024 | 71.68 | 72.34 | 71.41 | 72.13 | 2,770,461 | +0.42(+0.58%) |
Jun 05, 2024 | 72.19 | 72.57 | 71.46 | 71.71 | 3,276,217 | -0.46(-0.63%) |
Jun 04, 2024 | 72.52 | 72.90 | 72.00 | 72.17 | 2,939,157 | -0.49(-0.67%) |