Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 73.62 | 74.09 | 73.02 | 74.04 | 218,047 | +0.68(+0.93%) |
Aug 29, 2024 | 74.24 | 74.41 | 73.32 | 73.36 | 115,549 | -0.61(-0.82%) |
Aug 28, 2024 | 72.98 | 74.51 | 72.98 | 73.97 | 215,995 | +0.88(+1.20%) |
Aug 27, 2024 | 72.82 | 73.18 | 72.01 | 73.09 | 101,214 | -0.08(-0.11%) |
Aug 26, 2024 | 73.64 | 73.82 | 73.02 | 73.17 | 161,113 | -0.04(-0.05%) |
Aug 23, 2024 | 72.70 | 73.68 | 72.12 | 73.21 | 167,696 | +0.91(+1.26%) |
Aug 22, 2024 | 72.62 | 73.29 | 72.11 | 72.30 | 208,167 | -0.17(-0.23%) |
Aug 21, 2024 | 71.71 | 72.50 | 71.20 | 72.47 | 274,311 | +1.27(+1.78%) |
Aug 20, 2024 | 71.35 | 71.61 | 70.75 | 71.20 | 180,147 | -0.24(-0.34%) |
Aug 19, 2024 | 72.69 | 73.00 | 71.20 | 71.44 | 260,028 | -1.04(-1.43%) |
Aug 16, 2024 | 72.25 | 72.55 | 71.90 | 72.48 | 184,686 | +0.28(+0.39%) |
Aug 15, 2024 | 71.60 | 72.38 | 70.72 | 72.20 | 162,690 | +1.18(+1.66%) |
Aug 14, 2024 | 70.17 | 71.14 | 69.62 | 71.02 | 174,869 | +0.88(+1.25%) |
Aug 13, 2024 | 69.36 | 70.53 | 68.59 | 70.14 | 157,555 | +1.24(+1.80%) |
Aug 12, 2024 | 69.44 | 69.87 | 68.57 | 68.90 | 158,735 | -0.50(-0.72%) |
Aug 09, 2024 | 69.28 | 69.51 | 68.68 | 69.40 | 107,549 | +0.34(+0.49%) |
Aug 08, 2024 | 68.89 | 69.09 | 68.17 | 69.06 | 114,471 | +0.72(+1.05%) |
Aug 07, 2024 | 69.54 | 69.77 | 68.12 | 68.34 | 116,632 | -0.77(-1.11%) |
Aug 06, 2024 | 68.72 | 69.87 | 68.72 | 69.11 | 163,791 | +0.32(+0.47%) |
Aug 05, 2024 | 69.00 | 69.59 | 68.27 | 68.79 | 131,467 | -1.99(-2.81%) |
Aug 02, 2024 | 70.50 | 70.92 | 69.29 | 70.78 | 158,800 | -0.55(-0.77%) |
Aug 01, 2024 | 71.61 | 71.94 | 70.54 | 71.33 | 113,016 | -0.28(-0.39%) |
Jul 31, 2024 | 71.88 | 72.47 | 70.60 | 71.61 | 443,969 | -0.16(-0.22%) |
Jul 30, 2024 | 72.21 | 72.38 | 71.01 | 71.77 | 174,881 | -0.18(-0.25%) |
Jul 29, 2024 | 71.82 | 72.07 | 71.42 | 71.95 | 100,339 | +0.44(+0.62%) |
Jul 26, 2024 | 72.18 | 72.44 | 71.15 | 71.51 | 151,152 | -0.30(-0.42%) |
Jul 25, 2024 | 70.88 | 72.12 | 70.88 | 71.81 | 178,229 | +0.94(+1.33%) |
Jul 24, 2024 | 70.94 | 71.15 | 70.18 | 70.87 | 186,663 | -0.06(-0.08%) |
Jul 23, 2024 | 70.99 | 71.27 | 70.50 | 70.93 | 189,742 | -0.19(-0.27%) |
Jul 22, 2024 | 70.27 | 72.51 | 70.27 | 71.12 | 241,608 | +1.35(+1.93%) |
Jul 19, 2024 | 69.64 | 70.05 | 68.84 | 69.77 | 271,173 | +0.21(+0.30%) |
Jul 18, 2024 | 69.86 | 70.83 | 69.21 | 69.56 | 267,023 | -0.30(-0.43%) |
Jul 17, 2024 | 69.33 | 70.33 | 69.31 | 69.86 | 229,404 | +0.81(+1.17%) |
Jul 16, 2024 | 66.73 | 69.25 | 66.64 | 69.05 | 570,232 | +2.26(+3.38%) |
Jul 15, 2024 | 65.80 | 66.99 | 65.80 | 66.79 | 258,895 | +1.18(+1.80%) |
Jul 12, 2024 | 65.44 | 66.19 | 65.32 | 65.61 | 188,403 | +0.70(+1.08%) |
Jul 11, 2024 | 64.80 | 65.11 | 64.30 | 64.91 | 188,750 | +0.37(+0.57%) |
Jul 10, 2024 | 65.51 | 65.60 | 64.51 | 64.54 | 123,726 | -0.32(-0.50%) |
Jul 09, 2024 | 65.91 | 66.08 | 64.74 | 64.86 | 163,010 | -0.91(-1.38%) |
Jul 08, 2024 | 65.18 | 66.00 | 65.18 | 65.77 | 196,957 | +0.87(+1.34%) |
Jul 05, 2024 | 64.93 | 65.04 | 64.25 | 64.90 | 166,531 | -0.16(-0.24%) |
Jul 03, 2024 | 64.71 | 65.19 | 64.71 | 65.06 | 45,363 | +0.46(+0.71%) |
Jul 02, 2024 | 64.85 | 65.01 | 64.22 | 64.61 | 444,471 | -0.32(-0.49%) |
Jul 01, 2024 | 65.97 | 66.23 | 64.68 | 64.92 | 206,520 | -0.86(-1.30%) |
Jun 28, 2024 | 65.52 | 66.14 | 65.04 | 65.78 | 198,231 | +0.52(+0.79%) |
Jun 27, 2024 | 65.84 | 66.02 | 64.99 | 65.26 | 125,337 | -0.71(-1.07%) |
Jun 26, 2024 | 65.49 | 66.24 | 64.66 | 65.97 | 399,977 | +0.31(+0.47%) |
Jun 25, 2024 | 66.38 | 66.40 | 65.03 | 65.66 | 137,633 | -0.56(-0.84%) |
Jun 24, 2024 | 65.97 | 66.69 | 65.89 | 66.22 | 233,300 | +0.27(+0.41%) |
Jun 21, 2024 | 65.87 | 66.16 | 65.46 | 65.95 | 547,673 | +0.13(+0.20%) |
Jun 20, 2024 | 65.90 | 66.43 | 65.66 | 65.82 | 151,571 | -0.49(-0.74%) |
Jun 18, 2024 | 65.89 | 66.73 | 65.78 | 66.31 | 182,707 | +0.57(+0.86%) |
Jun 17, 2024 | 65.03 | 65.78 | 64.69 | 65.74 | 113,565 | +0.58(+0.89%) |
Jun 14, 2024 | 65.22 | 65.40 | 64.59 | 65.16 | 152,952 | -0.33(-0.50%) |
Jun 13, 2024 | 66.11 | 66.28 | 64.90 | 65.49 | 148,208 | -0.89(-1.34%) |
Jun 12, 2024 | 66.49 | 66.76 | 65.94 | 66.38 | 144,198 | +0.59(+0.89%) |
Jun 11, 2024 | 65.45 | 66.07 | 65.27 | 65.79 | 156,472 | +0.31(+0.47%) |
Jun 10, 2024 | 65.57 | 65.57 | 64.77 | 65.48 | 226,721 | -0.68(-1.02%) |
Jun 07, 2024 | 65.78 | 66.27 | 65.78 | 66.16 | 130,001 | -0.25(-0.38%) |
Jun 06, 2024 | 67.00 | 67.07 | 66.07 | 66.41 | 155,382 | -0.54(-0.80%) |
Jun 05, 2024 | 67.08 | 67.11 | 66.41 | 66.95 | 244,992 | -0.16(-0.24%) |
Jun 04, 2024 | 67.54 | 68.34 | 66.95 | 67.11 | 170,921 | -0.42(-0.62%) |