Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 75.45 | 76.34 | 75.29 | 76.17 | 175,603 | +1.52(+2.04%) |
Aug 22, 2024 | 74.95 | 75.55 | 74.55 | 74.65 | 154,433 | +0.00(+0.00%) |
Aug 21, 2024 | 74.53 | 75.56 | 74.24 | 74.65 | 145,990 | +0.29(+0.39%) |
Aug 20, 2024 | 75.84 | 75.84 | 73.97 | 74.36 | 251,982 | -1.60(-2.11%) |
Aug 19, 2024 | 76.81 | 77.03 | 75.85 | 75.96 | 332,594 | -0.68(-0.89%) |
Aug 16, 2024 | 76.40 | 77.42 | 76.28 | 76.64 | 203,078 | +0.01(+0.01%) |
Aug 15, 2024 | 76.26 | 77.32 | 76.14 | 76.63 | 255,586 | +0.82(+1.08%) |
Aug 14, 2024 | 75.21 | 75.99 | 75.12 | 75.81 | 273,524 | +0.53(+0.70%) |
Aug 13, 2024 | 74.76 | 75.42 | 74.02 | 75.28 | 442,786 | +0.16(+0.21%) |
Aug 12, 2024 | 72.82 | 75.49 | 72.76 | 75.12 | 572,426 | +2.77(+3.83%) |
Aug 09, 2024 | 71.92 | 72.43 | 70.75 | 72.35 | 428,666 | +0.71(+0.99%) |
Aug 08, 2024 | 69.61 | 72.33 | 69.57 | 71.64 | 706,346 | +2.19(+3.15%) |
Aug 07, 2024 | 69.61 | 70.22 | 69.20 | 69.45 | 496,649 | +1.11(+1.62%) |
Aug 06, 2024 | 67.72 | 69.32 | 66.65 | 68.34 | 669,361 | +0.62(+0.92%) |
Aug 05, 2024 | 65.90 | 67.91 | 64.76 | 67.72 | 305,810 | -0.31(-0.46%) |
Aug 02, 2024 | 67.66 | 69.01 | 66.21 | 68.03 | 1,024,856 | -1.08(-1.56%) |
Aug 01, 2024 | 72.08 | 72.08 | 68.30 | 69.11 | 352,261 | -2.45(-3.42%) |
Jul 31, 2024 | 71.13 | 71.98 | 70.54 | 71.56 | 253,297 | +1.91(+2.74%) |
Jul 30, 2024 | 68.80 | 69.97 | 68.80 | 69.65 | 309,973 | +0.59(+0.85%) |
Jul 29, 2024 | 71.34 | 71.34 | 68.09 | 69.06 | 509,549 | -1.97(-2.77%) |
Jul 26, 2024 | 70.45 | 71.19 | 69.85 | 71.03 | 239,898 | +0.43(+0.61%) |
Jul 25, 2024 | 69.85 | 70.68 | 69.12 | 70.60 | 344,451 | +0.49(+0.70%) |
Jul 24, 2024 | 69.19 | 70.23 | 68.95 | 70.11 | 309,761 | +0.79(+1.14%) |
Jul 23, 2024 | 70.18 | 70.18 | 68.89 | 69.32 | 215,769 | -0.86(-1.23%) |
Jul 22, 2024 | 69.03 | 70.33 | 68.83 | 70.18 | 199,342 | +0.75(+1.08%) |
Jul 19, 2024 | 70.09 | 70.16 | 69.05 | 69.43 | 282,435 | -0.51(-0.73%) |
Jul 18, 2024 | 71.16 | 71.16 | 69.47 | 69.94 | 301,659 | -0.75(-1.06%) |
Jul 17, 2024 | 70.77 | 71.68 | 70.18 | 70.69 | 288,181 | +0.11(+0.16%) |
Jul 16, 2024 | 70.80 | 70.85 | 69.84 | 70.58 | 383,381 | -0.83(-1.16%) |
Jul 15, 2024 | 71.03 | 72.30 | 70.01 | 71.41 | 449,964 | +0.97(+1.38%) |
Jul 12, 2024 | 70.21 | 70.92 | 70.14 | 70.44 | 327,440 | +0.29(+0.41%) |
Jul 11, 2024 | 68.80 | 70.15 | 68.40 | 70.15 | 337,531 | +1.13(+1.64%) |
Jul 10, 2024 | 67.95 | 69.23 | 67.68 | 69.02 | 296,432 | +1.34(+1.98%) |
Jul 09, 2024 | 67.58 | 68.31 | 67.18 | 67.68 | 259,423 | -0.54(-0.79%) |
Jul 08, 2024 | 68.11 | 68.60 | 67.82 | 68.22 | 479,754 | -0.55(-0.80%) |
Jul 05, 2024 | 70.04 | 70.65 | 68.60 | 68.77 | 350,805 | -0.86(-1.24%) |
Jul 03, 2024 | 68.60 | 70.31 | 68.60 | 69.63 | 192,703 | +0.92(+1.34%) |
Jul 02, 2024 | 67.94 | 69.13 | 67.85 | 68.71 | 540,492 | +1.38(+2.05%) |
Jul 01, 2024 | 68.49 | 69.09 | 67.31 | 67.33 | 310,036 | -0.92(-1.35%) |
Jun 28, 2024 | 69.78 | 69.81 | 68.00 | 68.25 | 574,364 | -0.84(-1.22%) |
Jun 27, 2024 | 68.29 | 69.09 | 68.18 | 69.09 | 369,191 | +1.36(+2.01%) |
Jun 26, 2024 | 68.47 | 68.70 | 67.50 | 67.73 | 245,588 | -0.74(-1.08%) |
Jun 25, 2024 | 68.67 | 68.99 | 68.16 | 68.47 | 373,829 | -0.28(-0.41%) |
Jun 24, 2024 | 66.50 | 69.00 | 66.25 | 68.75 | 745,630 | +2.86(+4.34%) |
Jun 21, 2024 | 66.39 | 66.39 | 65.47 | 65.89 | 512,417 | -0.83(-1.24%) |
Jun 20, 2024 | 66.07 | 67.53 | 65.89 | 66.72 | 310,798 | +1.25(+1.91%) |
Jun 18, 2024 | 64.63 | 66.03 | 64.57 | 65.47 | 335,912 | +0.92(+1.43%) |
Jun 17, 2024 | 64.31 | 64.61 | 63.30 | 64.55 | 454,571 | +0.29(+0.45%) |
Jun 14, 2024 | 64.37 | 64.37 | 63.29 | 64.26 | 361,843 | -0.20(-0.31%) |
Jun 13, 2024 | 65.52 | 65.75 | 63.61 | 64.46 | 323,340 | -1.26(-1.92%) |
Jun 12, 2024 | 66.35 | 66.86 | 65.45 | 65.72 | 329,470 | +0.08(+0.12%) |
Jun 11, 2024 | 65.30 | 66.05 | 64.52 | 65.64 | 244,531 | -0.18(-0.27%) |
Jun 10, 2024 | 64.62 | 65.94 | 64.62 | 65.82 | 299,053 | +1.13(+1.75%) |
Jun 07, 2024 | 65.50 | 65.86 | 64.55 | 64.69 | 214,433 | -1.09(-1.66%) |
Jun 06, 2024 | 65.11 | 65.82 | 64.86 | 65.78 | 414,050 | +0.71(+1.09%) |
Jun 05, 2024 | 65.26 | 65.83 | 64.89 | 65.07 | 281,820 | -0.06(-0.09%) |
Jun 04, 2024 | 66.22 | 66.22 | 63.88 | 65.13 | 583,923 | -1.41(-2.12%) |