Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 76.62 | 76.96 | 76.20 | 76.68 | 1,719,600 | +0.41(+0.54%) |
Aug 22, 2024 | 76.62 | 76.93 | 76.15 | 76.27 | 1,910,814 | -0.35(-0.46%) |
Aug 21, 2024 | 75.78 | 76.72 | 75.59 | 76.62 | 3,225,090 | +1.16(+1.54%) |
Aug 20, 2024 | 75.70 | 75.99 | 75.35 | 75.46 | 1,686,400 | -0.53(-0.70%) |
Aug 19, 2024 | 75.86 | 76.49 | 75.73 | 75.99 | 2,155,176 | +0.13(+0.17%) |
Aug 16, 2024 | 75.64 | 75.88 | 75.08 | 75.86 | 2,193,734 | +0.39(+0.52%) |
Aug 15, 2024 | 75.00 | 75.73 | 74.69 | 75.47 | 2,601,763 | +1.09(+1.47%) |
Aug 14, 2024 | 73.86 | 74.60 | 73.86 | 74.38 | 1,622,806 | +0.11(+0.15%) |
Aug 13, 2024 | 73.34 | 74.39 | 73.34 | 74.27 | 2,458,504 | +1.13(+1.54%) |
Aug 12, 2024 | 74.41 | 74.62 | 73.10 | 73.14 | 3,853,341 | -1.28(-1.72%) |
Aug 09, 2024 | 73.73 | 74.58 | 73.21 | 74.42 | 7,999,172 | +0.69(+0.94%) |
Aug 08, 2024 | 73.07 | 74.25 | 73.07 | 73.73 | 3,796,626 | +0.56(+0.77%) |
Aug 07, 2024 | 73.68 | 74.39 | 73.10 | 73.17 | 3,887,821 | +0.52(+0.72%) |
Aug 06, 2024 | 71.96 | 73.92 | 71.79 | 72.65 | 2,664,633 | +0.92(+1.28%) |
Aug 05, 2024 | 73.19 | 73.69 | 71.55 | 71.73 | 5,956,484 | -2.27(-3.07%) |
Aug 02, 2024 | 76.11 | 76.11 | 73.63 | 74.00 | 4,047,046 | -2.31(-3.03%) |
Aug 01, 2024 | 78.00 | 80.27 | 75.40 | 76.31 | 6,669,067 | +0.63(+0.83%) |
Jul 31, 2024 | 76.31 | 76.31 | 75.12 | 75.68 | 3,860,375 | -0.14(-0.18%) |
Jul 30, 2024 | 74.82 | 76.29 | 74.51 | 75.82 | 7,283,780 | +1.28(+1.72%) |
Jul 29, 2024 | 74.84 | 74.84 | 74.03 | 74.54 | 4,825,412 | -0.03(-0.04%) |
Jul 26, 2024 | 73.13 | 74.97 | 72.83 | 74.57 | 5,127,158 | +1.36(+1.86%) |
Jul 25, 2024 | 72.80 | 74.39 | 72.60 | 73.21 | 4,982,369 | +0.52(+0.72%) |
Jul 24, 2024 | 73.78 | 73.92 | 72.39 | 72.69 | 4,095,523 | -1.20(-1.62%) |
Jul 23, 2024 | 74.91 | 74.91 | 73.60 | 73.89 | 5,752,876 | -1.27(-1.69%) |
Jul 22, 2024 | 74.65 | 75.19 | 74.09 | 75.16 | 4,135,163 | +0.83(+1.12%) |
Jul 19, 2024 | 75.41 | 75.85 | 74.08 | 74.33 | 5,069,164 | -1.64(-2.16%) |
Jul 18, 2024 | 74.70 | 77.34 | 74.58 | 75.97 | 5,226,738 | +1.27(+1.70%) |
Jul 17, 2024 | 73.77 | 75.12 | 73.67 | 74.70 | 3,016,397 | +0.91(+1.23%) |
Jul 16, 2024 | 72.92 | 73.90 | 72.73 | 73.79 | 2,635,150 | +1.36(+1.88%) |
Jul 15, 2024 | 71.16 | 73.11 | 71.07 | 72.43 | 2,999,237 | +0.90(+1.26%) |
Jul 12, 2024 | 70.38 | 72.31 | 70.36 | 71.53 | 6,434,878 | +1.39(+1.98%) |
Jul 11, 2024 | 67.88 | 70.40 | 67.88 | 70.14 | 6,551,350 | +2.31(+3.41%) |
Jul 10, 2024 | 66.93 | 67.88 | 66.55 | 67.83 | 3,483,320 | +0.94(+1.41%) |
Jul 09, 2024 | 67.39 | 67.69 | 66.86 | 66.89 | 2,109,556 | -0.66(-0.98%) |
Jul 08, 2024 | 67.82 | 68.17 | 67.22 | 67.55 | 2,264,324 | -0.45(-0.66%) |
Jul 05, 2024 | 68.07 | 68.19 | 67.64 | 68.00 | 1,501,188 | -0.30(-0.44%) |
Jul 03, 2024 | 68.64 | 68.72 | 68.19 | 68.30 | 1,230,287 | -0.31(-0.45%) |
Jul 02, 2024 | 67.77 | 68.69 | 67.70 | 68.61 | 5,075,270 | +0.87(+1.28%) |
Jul 01, 2024 | 67.85 | 68.19 | 67.24 | 67.74 | 2,127,080 | -0.26(-0.38%) |
Jun 28, 2024 | 67.93 | 68.35 | 67.64 | 68.00 | 5,939,407 | +0.27(+0.40%) |
Jun 27, 2024 | 68.12 | 68.52 | 67.55 | 67.73 | 8,942,742 | -0.57(-0.83%) |
Jun 26, 2024 | 68.33 | 68.69 | 67.89 | 68.30 | 4,218,354 | -0.60(-0.87%) |
Jun 25, 2024 | 68.88 | 69.69 | 68.30 | 68.90 | 2,775,716 | +0.22(+0.32%) |
Jun 24, 2024 | 68.24 | 69.20 | 68.01 | 68.68 | 2,461,560 | +0.34(+0.50%) |
Jun 21, 2024 | 68.45 | 68.81 | 67.64 | 68.34 | 6,852,840 | +0.20(+0.29%) |
Jun 20, 2024 | 67.56 | 68.58 | 66.69 | 68.14 | 4,226,086 | +2.33(+3.54%) |
Jun 18, 2024 | 65.58 | 66.16 | 65.47 | 65.81 | 3,406,727 | +0.29(+0.44%) |
Jun 17, 2024 | 64.01 | 65.70 | 63.79 | 65.52 | 2,956,828 | +1.26(+1.96%) |
Jun 14, 2024 | 64.55 | 64.82 | 63.92 | 64.26 | 2,579,575 | -0.35(-0.54%) |
Jun 13, 2024 | 66.05 | 66.05 | 64.55 | 64.61 | 2,728,519 | -1.69(-2.55%) |
Jun 12, 2024 | 67.13 | 67.18 | 65.86 | 66.30 | 5,382,712 | -0.67(-1.00%) |
Jun 11, 2024 | 67.07 | 67.21 | 66.10 | 66.97 | 2,070,166 | -0.28(-0.42%) |
Jun 10, 2024 | 65.88 | 67.37 | 65.68 | 67.25 | 4,143,662 | +1.31(+1.99%) |
Jun 07, 2024 | 66.19 | 66.75 | 65.82 | 65.94 | 1,460,424 | -0.37(-0.56%) |
Jun 06, 2024 | 65.48 | 66.52 | 65.34 | 66.31 | 5,498,466 | +0.79(+1.21%) |
Jun 05, 2024 | 65.54 | 65.81 | 65.06 | 65.52 | 1,655,190 | +0.17(+0.26%) |
Jun 04, 2024 | 65.42 | 65.99 | 65.07 | 65.35 | 2,464,670 | -0.43(-0.65%) |