Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 73.73 | 73.95 | 73.47 | 73.89 | 286,987 | +0.04(+0.05%) |
Aug 13, 2024 | 73.15 | 73.97 | 73.15 | 73.85 | 262,594 | +1.63(+2.26%) |
Aug 12, 2024 | 72.00 | 72.58 | 71.93 | 72.22 | 466,520 | +0.21(+0.29%) |
Aug 09, 2024 | 71.53 | 72.04 | 71.42 | 72.01 | 197,438 | +0.17(+0.24%) |
Aug 08, 2024 | 71.44 | 72.04 | 71.00 | 71.84 | 508,761 | +1.54(+2.19%) |
Aug 07, 2024 | 71.81 | 71.91 | 70.29 | 70.30 | 1,204,020 | +0.69(+0.99%) |
Aug 06, 2024 | 69.00 | 70.19 | 68.59 | 69.61 | 4,940,465 | -0.03(-0.04%) |
Aug 05, 2024 | 67.66 | 70.11 | 67.57 | 69.64 | 1,305,879 | -1.97(-2.75%) |
Aug 02, 2024 | 72.18 | 72.25 | 70.89 | 71.61 | 556,602 | -2.35(-3.18%) |
Aug 01, 2024 | 75.02 | 75.22 | 73.48 | 73.96 | 531,037 | -2.65(-3.46%) |
Jul 31, 2024 | 76.59 | 76.89 | 76.20 | 76.61 | 556,418 | +1.90(+2.54%) |
Jul 30, 2024 | 74.82 | 74.91 | 74.45 | 74.71 | 416,540 | +0.02(+0.03%) |
Jul 29, 2024 | 74.77 | 74.80 | 74.38 | 74.69 | 339,097 | +0.06(+0.08%) |
Jul 26, 2024 | 74.36 | 74.76 | 74.27 | 74.63 | 363,150 | +0.92(+1.25%) |
Jul 25, 2024 | 73.67 | 74.39 | 73.38 | 73.71 | 473,343 | -0.79(-1.06%) |
Jul 24, 2024 | 75.44 | 75.51 | 74.47 | 74.50 | 239,328 | -1.30(-1.72%) |
Jul 23, 2024 | 75.81 | 75.99 | 75.69 | 75.80 | 580,092 | -0.12(-0.16%) |
Jul 22, 2024 | 75.82 | 75.97 | 75.61 | 75.92 | 361,364 | +0.37(+0.49%) |
Jul 19, 2024 | 75.91 | 75.98 | 75.47 | 75.55 | 381,892 | -0.52(-0.68%) |
Jul 18, 2024 | 77.02 | 77.06 | 75.92 | 76.07 | 245,739 | -0.99(-1.28%) |
Jul 17, 2024 | 77.17 | 77.41 | 77.02 | 77.06 | 509,495 | -0.47(-0.61%) |
Jul 16, 2024 | 76.91 | 77.58 | 76.86 | 77.53 | 299,077 | +0.62(+0.81%) |
Jul 15, 2024 | 77.39 | 77.39 | 76.84 | 76.91 | 469,836 | -0.45(-0.58%) |
Jul 12, 2024 | 77.26 | 77.64 | 77.13 | 77.36 | 495,184 | +0.60(+0.78%) |
Jul 11, 2024 | 77.12 | 77.23 | 76.68 | 76.76 | 239,281 | +0.10(+0.13%) |
Jul 10, 2024 | 76.39 | 76.70 | 76.36 | 76.66 | 303,757 | +1.12(+1.48%) |
Jul 09, 2024 | 75.61 | 75.65 | 75.36 | 75.54 | 888,946 | +0.28(+0.37%) |
Jul 08, 2024 | 75.60 | 75.68 | 75.26 | 75.26 | 205,667 | -0.49(-0.65%) |
Jul 05, 2024 | 75.72 | 75.80 | 75.22 | 75.75 | 169,863 | +0.49(+0.65%) |
Jul 03, 2024 | 74.89 | 75.33 | 74.88 | 75.26 | 129,343 | +0.79(+1.06%) |
Jul 02, 2024 | 74.04 | 74.50 | 73.99 | 74.47 | 268,005 | +0.66(+0.89%) |
Jul 01, 2024 | 74.18 | 74.38 | 73.72 | 73.81 | 248,034 | -0.37(-0.50%) |
Jun 28, 2024 | 74.23 | 74.62 | 73.94 | 74.18 | 380,973 | +0.36(+0.49%) |
Jun 27, 2024 | 73.88 | 74.07 | 73.72 | 73.82 | 258,412 | +0.31(+0.42%) |
Jun 26, 2024 | 73.53 | 73.68 | 73.38 | 73.51 | 481,509 | -0.27(-0.37%) |
Jun 25, 2024 | 73.79 | 73.91 | 73.61 | 73.78 | 2,979,509 | +0.48(+0.65%) |
Jun 24, 2024 | 73.34 | 73.67 | 73.27 | 73.30 | 478,891 | +0.41(+0.56%) |
Jun 21, 2024 | 72.97 | 73.03 | 72.81 | 72.89 | 304,243 | -0.39(-0.53%) |
Jun 20, 2024 | 73.28 | 73.47 | 73.05 | 73.28 | 265,816 | -0.20(-0.27%) |
Jun 18, 2024 | 73.15 | 73.50 | 73.10 | 73.48 | 377,945 | +0.25(+0.34%) |
Jun 17, 2024 | 72.74 | 73.30 | 72.54 | 73.23 | 2,472,915 | -0.11(-0.15%) |
Jun 14, 2024 | 73.02 | 73.36 | 72.83 | 73.34 | 4,549,361 | +0.05(+0.07%) |
Jun 13, 2024 | 73.61 | 73.61 | 72.96 | 73.29 | 328,726 | -0.97(-1.30%) |
Jun 12, 2024 | 74.66 | 74.87 | 74.15 | 74.25 | 491,053 | +0.66(+0.89%) |
Jun 11, 2024 | 73.67 | 73.72 | 73.33 | 73.60 | 317,837 | -0.79(-1.06%) |
Jun 10, 2024 | 74.04 | 74.50 | 73.97 | 74.38 | 202,790 | +0.47(+0.63%) |
Jun 07, 2024 | 74.14 | 74.31 | 73.84 | 73.91 | 453,513 | -0.79(-1.05%) |
Jun 06, 2024 | 74.50 | 74.72 | 74.35 | 74.70 | 730,462 | +0.10(+0.13%) |
Jun 05, 2024 | 74.33 | 74.62 | 73.98 | 74.60 | 514,880 | +0.17(+0.23%) |
Jun 04, 2024 | 74.41 | 74.60 | 74.12 | 74.43 | 454,105 | -0.05(-0.07%) |