Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 71.64 | 73.69 | 71.53 | 73.31 | 210,101 | +1.91(+2.68%) |
Aug 22, 2024 | 71.94 | 71.94 | 71.18 | 71.40 | 184,611 | -0.12(-0.17%) |
Aug 21, 2024 | 71.13 | 71.58 | 70.37 | 71.52 | 241,895 | +1.11(+1.58%) |
Aug 20, 2024 | 71.50 | 71.50 | 70.22 | 70.41 | 207,375 | -1.16(-1.62%) |
Aug 19, 2024 | 70.98 | 71.75 | 70.45 | 71.57 | 294,471 | +0.71(+1.00%) |
Aug 16, 2024 | 70.22 | 71.44 | 70.22 | 70.86 | 337,265 | +0.38(+0.54%) |
Aug 15, 2024 | 71.09 | 71.96 | 70.24 | 70.48 | 452,822 | +0.19(+0.27%) |
Aug 14, 2024 | 71.50 | 72.43 | 70.00 | 70.29 | 352,303 | -0.73(-1.03%) |
Aug 13, 2024 | 69.77 | 71.51 | 69.62 | 71.02 | 205,776 | +1.73(+2.50%) |
Aug 12, 2024 | 70.18 | 70.48 | 68.75 | 69.29 | 318,733 | -0.82(-1.17%) |
Aug 09, 2024 | 71.04 | 71.08 | 69.74 | 70.11 | 248,077 | -1.03(-1.45%) |
Aug 08, 2024 | 69.70 | 71.45 | 69.70 | 71.14 | 293,651 | +1.86(+2.68%) |
Aug 07, 2024 | 71.90 | 72.39 | 69.23 | 69.28 | 305,423 | -1.87(-2.63%) |
Aug 06, 2024 | 69.87 | 71.92 | 69.75 | 71.15 | 425,921 | +1.18(+1.69%) |
Aug 05, 2024 | 71.24 | 71.45 | 69.31 | 69.97 | 358,155 | -2.86(-3.93%) |
Aug 02, 2024 | 72.91 | 73.11 | 71.98 | 72.83 | 365,225 | -1.51(-2.03%) |
Aug 01, 2024 | 76.69 | 76.88 | 73.07 | 74.34 | 491,779 | -2.24(-2.93%) |
Jul 31, 2024 | 77.33 | 77.85 | 76.56 | 76.58 | 343,216 | -0.55(-0.71%) |
Jul 30, 2024 | 75.81 | 77.56 | 75.13 | 77.13 | 453,142 | +1.77(+2.35%) |
Jul 29, 2024 | 74.82 | 75.81 | 74.60 | 75.36 | 331,201 | +0.55(+0.74%) |
Jul 26, 2024 | 74.85 | 75.43 | 74.00 | 74.81 | 324,737 | +0.72(+0.97%) |
Jul 25, 2024 | 72.66 | 74.72 | 72.24 | 74.09 | 551,225 | +1.42(+1.95%) |
Jul 24, 2024 | 71.88 | 73.32 | 71.51 | 72.67 | 546,002 | +0.77(+1.07%) |
Jul 23, 2024 | 72.12 | 72.91 | 71.64 | 71.90 | 496,648 | -0.62(-0.85%) |
Jul 22, 2024 | 71.70 | 72.82 | 70.81 | 72.52 | 451,281 | +1.08(+1.51%) |
Jul 19, 2024 | 73.32 | 73.50 | 70.79 | 71.44 | 644,251 | -1.90(-2.59%) |
Jul 18, 2024 | 72.16 | 78.22 | 72.16 | 73.34 | 821,329 | -0.85(-1.15%) |
Jul 17, 2024 | 72.61 | 74.28 | 71.78 | 74.19 | 842,287 | +1.48(+2.04%) |
Jul 16, 2024 | 70.51 | 72.87 | 70.51 | 72.71 | 576,088 | +2.48(+3.53%) |
Jul 15, 2024 | 69.60 | 71.10 | 69.60 | 70.23 | 536,732 | +0.63(+0.91%) |
Jul 12, 2024 | 69.66 | 70.23 | 69.07 | 69.60 | 393,901 | +0.71(+1.03%) |
Jul 11, 2024 | 67.98 | 69.19 | 67.86 | 68.89 | 408,696 | +2.00(+2.99%) |
Jul 10, 2024 | 66.50 | 67.39 | 66.39 | 66.89 | 433,086 | +0.63(+0.95%) |
Jul 09, 2024 | 70.23 | 70.23 | 66.03 | 66.26 | 740,834 | -4.28(-6.07%) |
Jul 08, 2024 | 69.28 | 70.83 | 69.28 | 70.54 | 426,088 | +1.87(+2.72%) |
Jul 05, 2024 | 69.36 | 69.64 | 68.18 | 68.67 | 648,376 | -1.04(-1.49%) |
Jul 03, 2024 | 69.31 | 69.93 | 69.11 | 69.71 | 325,433 | +0.50(+0.72%) |
Jul 02, 2024 | 69.25 | 69.72 | 69.00 | 69.21 | 359,899 | -0.23(-0.33%) |
Jul 01, 2024 | 69.82 | 70.07 | 68.65 | 69.44 | 407,630 | -0.36(-0.52%) |
Jun 28, 2024 | 70.00 | 70.12 | 69.05 | 69.80 | 636,206 | +0.23(+0.33%) |
Jun 27, 2024 | 69.87 | 70.25 | 69.07 | 69.57 | 503,301 | -0.06(-0.09%) |
Jun 26, 2024 | 71.00 | 71.00 | 69.31 | 69.63 | 562,942 | -2.09(-2.91%) |
Jun 25, 2024 | 72.57 | 72.67 | 71.30 | 71.72 | 381,356 | -1.17(-1.61%) |
Jun 24, 2024 | 72.42 | 74.30 | 72.35 | 72.89 | 417,132 | +0.49(+0.68%) |
Jun 21, 2024 | 72.24 | 72.40 | 71.66 | 72.40 | 847,760 | +0.41(+0.57%) |
Jun 20, 2024 | 71.44 | 72.59 | 71.35 | 71.99 | 321,769 | +0.19(+0.26%) |
Jun 18, 2024 | 71.84 | 72.17 | 71.27 | 71.80 | 331,582 | +0.09(+0.13%) |
Jun 17, 2024 | 71.75 | 72.39 | 71.00 | 71.71 | 445,569 | -0.23(-0.32%) |
Jun 14, 2024 | 72.71 | 72.72 | 71.28 | 71.94 | 385,114 | -1.56(-2.12%) |
Jun 13, 2024 | 73.69 | 73.80 | 73.00 | 73.50 | 352,881 | +0.02(+0.03%) |
Jun 12, 2024 | 71.82 | 73.73 | 71.82 | 73.48 | 435,739 | +2.62(+3.70%) |
Jun 11, 2024 | 71.43 | 71.64 | 70.37 | 70.86 | 603,787 | +0.49(+0.70%) |
Jun 10, 2024 | 70.77 | 71.38 | 70.28 | 70.37 | 424,666 | -1.20(-1.68%) |
Jun 07, 2024 | 71.43 | 71.86 | 71.00 | 71.57 | 242,881 | -0.43(-0.60%) |
Jun 06, 2024 | 72.16 | 72.36 | 71.82 | 72.00 | 450,454 | -0.38(-0.53%) |
Jun 05, 2024 | 72.85 | 72.85 | 71.77 | 72.38 | 255,221 | -0.47(-0.65%) |
Jun 04, 2024 | 73.12 | 73.75 | 72.62 | 72.85 | 418,855 | -0.86(-1.17%) |