Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 73.72 | 75.49 | 73.55 | 74.35 | 28,498 | +0.61(+0.83%) |
Aug 22, 2024 | 74.25 | 74.95 | 73.45 | 73.74 | 21,544 | -0.38(-0.51%) |
Aug 21, 2024 | 74.00 | 74.18 | 72.79 | 74.12 | 31,219 | +0.91(+1.24%) |
Aug 20, 2024 | 73.39 | 73.39 | 72.71 | 73.21 | 21,444 | -0.29(-0.39%) |
Aug 19, 2024 | 72.95 | 73.99 | 72.87 | 73.50 | 25,150 | +0.29(+0.40%) |
Aug 16, 2024 | 72.87 | 73.58 | 72.40 | 73.21 | 37,035 | +0.34(+0.47%) |
Aug 15, 2024 | 72.92 | 73.56 | 72.15 | 72.87 | 28,939 | +1.01(+1.41%) |
Aug 14, 2024 | 71.84 | 72.52 | 71.62 | 71.86 | 20,847 | -0.57(-0.79%) |
Aug 13, 2024 | 71.23 | 72.69 | 70.45 | 72.43 | 27,191 | +1.32(+1.86%) |
Aug 12, 2024 | 73.05 | 73.22 | 70.88 | 71.11 | 25,325 | -1.74(-2.39%) |
Aug 09, 2024 | 73.11 | 73.68 | 72.32 | 72.85 | 27,295 | -0.16(-0.22%) |
Aug 08, 2024 | 72.69 | 73.42 | 72.41 | 73.01 | 23,978 | +0.56(+0.77%) |
Aug 07, 2024 | 73.28 | 73.28 | 72.18 | 72.45 | 16,818 | -0.43(-0.59%) |
Aug 06, 2024 | 72.72 | 73.49 | 72.33 | 72.88 | 25,459 | +0.05(+0.07%) |
Aug 05, 2024 | 72.97 | 73.29 | 71.83 | 72.83 | 32,059 | -1.58(-2.12%) |
Aug 02, 2024 | 74.41 | 75.54 | 74.01 | 74.41 | 31,100 | -1.05(-1.39%) |
Aug 01, 2024 | 76.00 | 76.00 | 74.64 | 75.46 | 24,159 | -1.01(-1.32%) |
Jul 31, 2024 | 76.92 | 78.24 | 76.04 | 76.47 | 32,334 | -0.75(-0.97%) |
Jul 30, 2024 | 77.08 | 77.77 | 76.80 | 77.22 | 18,560 | +0.05(+0.06%) |
Jul 29, 2024 | 78.00 | 78.00 | 76.43 | 77.17 | 24,494 | -0.74(-0.95%) |
Jul 26, 2024 | 79.26 | 79.26 | 77.13 | 77.91 | 34,171 | -0.19(-0.24%) |
Jul 25, 2024 | 77.37 | 79.09 | 77.37 | 78.10 | 31,643 | +1.03(+1.34%) |
Jul 24, 2024 | 78.06 | 79.00 | 76.87 | 77.07 | 42,182 | -1.36(-1.73%) |
Jul 23, 2024 | 76.47 | 78.73 | 76.40 | 78.43 | 29,973 | +1.78(+2.32%) |
Jul 22, 2024 | 74.78 | 76.80 | 74.59 | 76.65 | 29,393 | +1.56(+2.08%) |
Jul 19, 2024 | 76.51 | 77.21 | 74.66 | 75.09 | 33,760 | -1.25(-1.64%) |
Jul 18, 2024 | 77.26 | 78.77 | 76.23 | 76.34 | 35,221 | -1.34(-1.73%) |
Jul 17, 2024 | 76.91 | 78.93 | 76.91 | 77.68 | 53,411 | +0.08(+0.10%) |
Jul 16, 2024 | 75.06 | 77.75 | 75.06 | 77.60 | 32,605 | +3.06(+4.11%) |
Jul 15, 2024 | 74.95 | 75.86 | 74.45 | 74.54 | 33,814 | +0.23(+0.31%) |
Jul 12, 2024 | 74.49 | 74.85 | 73.81 | 74.31 | 27,456 | +0.51(+0.69%) |
Jul 11, 2024 | 73.02 | 74.24 | 73.02 | 73.80 | 33,625 | +1.81(+2.51%) |
Jul 10, 2024 | 71.73 | 72.28 | 71.55 | 71.99 | 22,013 | +0.54(+0.76%) |
Jul 09, 2024 | 70.81 | 72.03 | 70.81 | 71.45 | 36,377 | +0.64(+0.90%) |
Jul 08, 2024 | 70.67 | 71.51 | 70.22 | 70.81 | 36,511 | +0.41(+0.58%) |
Jul 05, 2024 | 70.93 | 70.93 | 69.58 | 70.40 | 36,654 | -0.92(-1.29%) |
Jul 03, 2024 | 72.11 | 72.11 | 71.24 | 71.32 | 15,744 | -0.63(-0.88%) |
Jul 02, 2024 | 71.13 | 72.32 | 70.62 | 71.95 | 38,609 | +0.51(+0.71%) |
Jul 01, 2024 | 75.06 | 75.21 | 71.41 | 71.44 | 52,776 | -3.69(-4.91%) |
Jun 28, 2024 | 74.84 | 75.79 | 74.84 | 75.13 | 87,310 | +0.85(+1.14%) |
Jun 27, 2024 | 74.56 | 74.65 | 73.56 | 74.28 | 40,693 | -0.35(-0.47%) |
Jun 26, 2024 | 73.32 | 74.72 | 73.20 | 74.63 | 38,235 | +1.06(+1.44%) |
Jun 25, 2024 | 73.64 | 74.24 | 72.97 | 73.57 | 65,132 | -0.44(-0.59%) |
Jun 24, 2024 | 73.84 | 74.09 | 73.05 | 74.01 | 82,255 | +0.55(+0.75%) |
Jun 21, 2024 | 73.83 | 74.73 | 73.33 | 73.46 | 583,365 | -0.17(-0.23%) |
Jun 20, 2024 | 72.63 | 74.38 | 72.63 | 73.63 | 82,200 | +0.72(+0.99%) |
Jun 18, 2024 | 73.51 | 73.63 | 72.07 | 72.91 | 91,267 | -0.61(-0.83%) |
Jun 17, 2024 | 74.42 | 74.42 | 73.07 | 73.52 | 74,389 | -0.71(-0.96%) |
Jun 14, 2024 | 74.84 | 74.84 | 73.84 | 74.23 | 56,883 | -1.36(-1.80%) |
Jun 13, 2024 | 73.90 | 75.59 | 73.78 | 75.59 | 33,170 | +1.53(+2.07%) |
Jun 12, 2024 | 74.84 | 74.88 | 73.96 | 74.06 | 49,330 | +0.26(+0.35%) |
Jun 11, 2024 | 73.86 | 74.19 | 73.54 | 73.80 | 51,184 | -0.60(-0.81%) |
Jun 10, 2024 | 73.83 | 74.77 | 73.81 | 74.40 | 37,395 | +0.26(+0.35%) |
Jun 07, 2024 | 74.23 | 75.18 | 74.11 | 74.14 | 33,581 | -0.13(-0.18%) |
Jun 06, 2024 | 73.75 | 74.38 | 73.50 | 74.27 | 23,898 | +0.37(+0.50%) |
Jun 05, 2024 | 74.13 | 74.24 | 73.50 | 73.90 | 24,939 | +0.02(+0.03%) |
Jun 04, 2024 | 74.02 | 74.07 | 73.50 | 73.88 | 32,350 | +0.12(+0.16%) |