Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 78.18 | 78.18 | 76.53 | 76.84 | 1,419,408 | -1.12(-1.44%) |
Aug 14, 2024 | 77.78 | 78.78 | 77.30 | 77.96 | 1,422,483 | +0.64(+0.83%) |
Aug 13, 2024 | 76.67 | 77.43 | 76.40 | 77.32 | 761,806 | +0.84(+1.10%) |
Aug 12, 2024 | 77.49 | 77.49 | 76.39 | 76.48 | 1,098,110 | -1.15(-1.48%) |
Aug 09, 2024 | 77.92 | 77.97 | 76.84 | 77.63 | 1,158,556 | -0.24(-0.31%) |
Aug 08, 2024 | 77.14 | 78.05 | 76.98 | 77.87 | 1,398,050 | +0.26(+0.34%) |
Aug 07, 2024 | 76.97 | 78.69 | 76.65 | 77.61 | 1,567,990 | +0.72(+0.94%) |
Aug 06, 2024 | 76.60 | 78.11 | 76.60 | 76.89 | 2,682,862 | +0.60(+0.79%) |
Aug 05, 2024 | 78.77 | 79.37 | 75.97 | 76.29 | 2,940,443 | -2.53(-3.21%) |
Aug 02, 2024 | 78.59 | 79.31 | 76.86 | 78.82 | 2,184,887 | +0.76(+0.97%) |
Aug 01, 2024 | 77.13 | 78.14 | 76.33 | 78.06 | 1,435,105 | +1.05(+1.36%) |
Jul 31, 2024 | 76.91 | 77.90 | 76.38 | 77.01 | 2,291,046 | +0.14(+0.18%) |
Jul 30, 2024 | 75.78 | 77.21 | 75.78 | 76.87 | 1,701,554 | +0.75(+0.99%) |
Jul 29, 2024 | 75.79 | 76.81 | 75.46 | 76.12 | 1,620,988 | +0.33(+0.44%) |
Jul 26, 2024 | 74.92 | 76.22 | 74.90 | 75.79 | 2,667,739 | +1.02(+1.36%) |
Jul 25, 2024 | 74.35 | 76.44 | 74.28 | 74.77 | 1,785,166 | +0.54(+0.73%) |
Jul 24, 2024 | 73.86 | 74.41 | 72.98 | 74.23 | 2,182,928 | +0.29(+0.39%) |
Jul 23, 2024 | 73.32 | 74.34 | 73.07 | 73.94 | 1,353,250 | +0.51(+0.69%) |
Jul 22, 2024 | 73.71 | 73.78 | 72.57 | 73.43 | 1,228,423 | -0.16(-0.22%) |
Jul 19, 2024 | 74.27 | 74.64 | 73.08 | 73.59 | 1,616,626 | -0.64(-0.86%) |
Jul 18, 2024 | 73.75 | 75.39 | 73.70 | 74.23 | 1,740,434 | -0.22(-0.30%) |
Jul 17, 2024 | 73.57 | 75.29 | 73.55 | 74.45 | 2,931,553 | +1.13(+1.54%) |
Jul 16, 2024 | 73.00 | 73.39 | 72.26 | 73.32 | 1,599,686 | +0.57(+0.78%) |
Jul 15, 2024 | 71.38 | 73.59 | 71.16 | 72.75 | 4,089,899 | +1.30(+1.82%) |
Jul 12, 2024 | 71.80 | 72.21 | 71.30 | 71.45 | 2,085,703 | +0.26(+0.37%) |
Jul 11, 2024 | 71.39 | 71.78 | 70.84 | 71.19 | 1,905,619 | -0.14(-0.20%) |
Jul 10, 2024 | 70.42 | 71.67 | 70.15 | 71.33 | 2,105,295 | +1.26(+1.80%) |
Jul 09, 2024 | 69.40 | 70.25 | 69.00 | 70.07 | 1,541,328 | +0.63(+0.91%) |
Jul 08, 2024 | 70.68 | 70.68 | 69.33 | 69.44 | 1,922,159 | -1.02(-1.45%) |
Jul 05, 2024 | 69.51 | 70.50 | 69.00 | 70.46 | 1,561,160 | +1.00(+1.45%) |
Jul 03, 2024 | 69.94 | 70.20 | 69.12 | 69.46 | 1,065,939 | -0.37(-0.53%) |
Jul 02, 2024 | 69.48 | 70.25 | 69.21 | 69.82 | 1,795,350 | +0.29(+0.41%) |
Jul 01, 2024 | 70.43 | 71.87 | 69.51 | 69.54 | 2,447,343 | -0.98(-1.40%) |
Jun 28, 2024 | 70.38 | 70.64 | 69.63 | 70.52 | 4,160,869 | +0.34(+0.48%) |
Jun 27, 2024 | 71.27 | 71.68 | 69.65 | 70.18 | 5,801,531 | +2.91(+4.33%) |
Jun 26, 2024 | 66.82 | 67.59 | 66.49 | 67.27 | 3,183,435 | -0.86(-1.27%) |
Jun 25, 2024 | 68.47 | 69.35 | 68.01 | 68.13 | 2,107,551 | -0.66(-0.95%) |
Jun 24, 2024 | 68.18 | 69.71 | 67.87 | 68.79 | 2,258,581 | +0.52(+0.76%) |
Jun 21, 2024 | 68.40 | 69.34 | 67.83 | 68.27 | 2,301,681 | +0.12(+0.18%) |
Jun 20, 2024 | 67.95 | 68.69 | 67.73 | 68.15 | 1,816,300 | -0.07(-0.10%) |
Jun 18, 2024 | 68.63 | 69.27 | 67.83 | 68.22 | 2,046,671 | -0.84(-1.22%) |
Jun 17, 2024 | 67.12 | 69.12 | 67.10 | 69.07 | 1,957,011 | +1.68(+2.49%) |
Jun 14, 2024 | 67.36 | 67.52 | 66.62 | 67.39 | 1,382,845 | -0.13(-0.19%) |
Jun 13, 2024 | 68.57 | 68.57 | 67.15 | 67.52 | 1,468,702 | -1.13(-1.65%) |
Jun 12, 2024 | 69.50 | 69.89 | 68.24 | 68.65 | 2,487,780 | -0.14(-0.20%) |
Jun 11, 2024 | 67.58 | 68.83 | 67.39 | 68.79 | 1,460,301 | +1.08(+1.60%) |
Jun 10, 2024 | 67.96 | 67.99 | 66.85 | 67.71 | 1,259,138 | -0.47(-0.69%) |
Jun 07, 2024 | 68.43 | 68.89 | 68.09 | 68.17 | 1,257,815 | -0.64(-0.92%) |
Jun 06, 2024 | 68.17 | 69.07 | 67.87 | 68.81 | 2,201,987 | +0.90(+1.33%) |
Jun 05, 2024 | 68.23 | 68.25 | 67.01 | 67.91 | 2,681,456 | -0.56(-0.81%) |
Jun 04, 2024 | 70.58 | 70.78 | 68.05 | 68.46 | 3,365,644 | -3.01(-4.21%) |