Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 77.34 | 79.83 | 76.78 | 78.92 | 187,615 | +2.15(+2.80%) |
Aug 22, 2024 | 76.99 | 77.39 | 76.25 | 76.77 | 175,579 | -0.37(-0.48%) |
Aug 21, 2024 | 76.95 | 77.53 | 75.50 | 77.14 | 166,296 | +1.10(+1.45%) |
Aug 20, 2024 | 76.33 | 77.43 | 75.80 | 76.04 | 189,308 | -0.80(-1.04%) |
Aug 19, 2024 | 77.16 | 77.59 | 76.26 | 76.84 | 115,892 | +0.26(+0.34%) |
Aug 16, 2024 | 76.85 | 77.64 | 75.95 | 76.58 | 215,025 | -0.37(-0.48%) |
Aug 15, 2024 | 77.94 | 78.99 | 75.79 | 76.95 | 192,988 | +0.57(+0.75%) |
Aug 14, 2024 | 75.46 | 76.78 | 74.83 | 76.38 | 238,029 | +1.15(+1.53%) |
Aug 13, 2024 | 75.48 | 75.48 | 73.53 | 75.23 | 253,604 | +0.00(+0.00%) |
Aug 12, 2024 | 73.40 | 76.31 | 73.19 | 75.23 | 478,147 | -0.55(-0.73%) |
Aug 09, 2024 | 73.90 | 76.02 | 71.42 | 75.78 | 388,240 | +8.20(+12.13%) |
Aug 08, 2024 | 66.28 | 67.72 | 66.01 | 67.58 | 176,763 | +1.68(+2.55%) |
Aug 07, 2024 | 68.03 | 68.23 | 65.55 | 65.90 | 246,485 | -1.61(-2.38%) |
Aug 06, 2024 | 65.21 | 68.95 | 65.21 | 67.51 | 241,396 | +1.78(+2.71%) |
Aug 05, 2024 | 65.46 | 66.13 | 64.36 | 65.73 | 219,277 | -3.43(-4.96%) |
Aug 02, 2024 | 69.57 | 70.20 | 67.78 | 69.16 | 219,819 | -2.81(-3.90%) |
Aug 01, 2024 | 73.61 | 74.47 | 70.90 | 71.97 | 288,973 | -1.74(-2.36%) |
Jul 31, 2024 | 74.98 | 75.63 | 73.43 | 73.71 | 276,096 | -0.69(-0.93%) |
Jul 30, 2024 | 76.16 | 77.33 | 74.36 | 74.40 | 234,409 | -1.60(-2.11%) |
Jul 29, 2024 | 75.86 | 76.47 | 75.03 | 76.00 | 199,774 | +0.50(+0.66%) |
Jul 26, 2024 | 74.72 | 75.95 | 74.00 | 75.50 | 236,572 | +2.06(+2.81%) |
Jul 25, 2024 | 72.18 | 74.75 | 71.80 | 73.44 | 240,095 | +1.39(+1.93%) |
Jul 24, 2024 | 72.69 | 73.46 | 72.00 | 72.05 | 180,054 | -0.81(-1.11%) |
Jul 23, 2024 | 71.64 | 73.58 | 71.40 | 72.86 | 198,813 | +0.82(+1.14%) |
Jul 22, 2024 | 71.39 | 72.67 | 71.06 | 72.04 | 227,396 | +0.65(+0.91%) |
Jul 19, 2024 | 70.61 | 71.66 | 70.11 | 71.39 | 281,153 | +0.90(+1.28%) |
Jul 18, 2024 | 70.94 | 72.72 | 70.09 | 70.49 | 185,095 | -1.13(-1.58%) |
Jul 17, 2024 | 71.96 | 73.84 | 70.81 | 71.62 | 234,933 | -0.56(-0.78%) |
Jul 16, 2024 | 69.25 | 72.45 | 68.52 | 72.18 | 292,381 | +3.46(+5.03%) |
Jul 15, 2024 | 67.68 | 69.70 | 67.42 | 68.72 | 280,137 | +1.60(+2.38%) |
Jul 12, 2024 | 67.89 | 67.89 | 66.84 | 67.12 | 341,538 | -0.35(-0.52%) |
Jul 11, 2024 | 67.94 | 67.94 | 66.05 | 67.47 | 238,921 | +1.61(+2.44%) |
Jul 10, 2024 | 66.65 | 67.41 | 65.64 | 65.86 | 186,199 | -0.57(-0.86%) |
Jul 09, 2024 | 66.64 | 66.71 | 65.79 | 66.43 | 154,874 | -0.44(-0.66%) |
Jul 08, 2024 | 66.29 | 67.59 | 66.29 | 66.87 | 205,992 | +1.10(+1.67%) |
Jul 05, 2024 | 68.26 | 68.28 | 65.44 | 65.77 | 201,533 | -2.90(-4.22%) |
Jul 03, 2024 | 67.65 | 68.76 | 66.66 | 68.67 | 215,079 | +1.13(+1.68%) |
Jul 02, 2024 | 67.41 | 68.45 | 66.90 | 67.54 | 245,051 | +0.45(+0.67%) |
Jul 01, 2024 | 68.65 | 68.97 | 66.58 | 67.09 | 1,070,363 | -1.04(-1.53%) |
Jun 28, 2024 | 68.62 | 69.49 | 67.91 | 68.13 | 1,340,244 | +0.21(+0.31%) |
Jun 27, 2024 | 68.76 | 69.29 | 67.12 | 67.93 | 188,179 | -0.52(-0.75%) |
Jun 26, 2024 | 67.03 | 68.60 | 67.00 | 68.44 | 285,563 | +0.89(+1.32%) |
Jun 25, 2024 | 67.85 | 68.55 | 67.18 | 67.55 | 218,073 | +0.10(+0.15%) |
Jun 24, 2024 | 66.91 | 67.66 | 66.62 | 67.45 | 465,461 | +1.35(+2.04%) |
Jun 21, 2024 | 66.93 | 68.10 | 65.59 | 66.10 | 1,694,331 | -2.12(-3.10%) |
Jun 20, 2024 | 69.06 | 70.17 | 68.08 | 68.21 | 379,507 | -1.23(-1.77%) |
Jun 18, 2024 | 69.52 | 70.02 | 68.85 | 69.44 | 301,268 | +0.04(+0.06%) |
Jun 17, 2024 | 68.53 | 69.48 | 67.42 | 69.41 | 314,694 | +0.62(+0.90%) |
Jun 14, 2024 | 68.81 | 69.23 | 67.76 | 68.79 | 267,165 | -1.07(-1.54%) |
Jun 13, 2024 | 69.33 | 70.25 | 69.01 | 69.86 | 227,826 | +0.16(+0.23%) |
Jun 12, 2024 | 71.41 | 71.99 | 69.64 | 69.70 | 343,117 | +0.18(+0.26%) |
Jun 11, 2024 | 69.31 | 70.22 | 68.93 | 69.52 | 207,992 | -0.30(-0.43%) |
Jun 10, 2024 | 68.89 | 69.92 | 67.38 | 69.82 | 215,183 | +0.04(+0.06%) |
Jun 07, 2024 | 69.86 | 70.43 | 69.17 | 69.78 | 166,926 | -0.80(-1.14%) |
Jun 06, 2024 | 70.21 | 71.28 | 69.88 | 70.59 | 223,426 | +0.26(+0.37%) |
Jun 05, 2024 | 68.97 | 71.29 | 68.49 | 70.33 | 238,956 | +1.52(+2.21%) |
Jun 04, 2024 | 70.25 | 70.73 | 68.07 | 68.81 | 270,159 | -2.38(-3.35%) |