Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 77.42 | 78.81 | 77.33 | 78.09 | 195,584 | +0.77(+1.00%) |
Aug 22, 2024 | 76.93 | 77.61 | 76.62 | 77.32 | 203,094 | +0.20(+0.26%) |
Aug 21, 2024 | 76.26 | 77.20 | 75.95 | 77.12 | 326,822 | +1.24(+1.63%) |
Aug 20, 2024 | 76.81 | 76.86 | 75.64 | 75.88 | 280,099 | -0.96(-1.25%) |
Aug 19, 2024 | 76.69 | 77.41 | 76.25 | 76.84 | 248,279 | +0.08(+0.10%) |
Aug 16, 2024 | 75.86 | 76.88 | 75.86 | 76.76 | 234,387 | +1.06(+1.40%) |
Aug 15, 2024 | 75.72 | 76.41 | 75.26 | 75.70 | 261,412 | +0.56(+0.75%) |
Aug 14, 2024 | 75.04 | 75.69 | 74.45 | 75.14 | 506,834 | +0.62(+0.83%) |
Aug 13, 2024 | 75.06 | 75.76 | 74.35 | 74.52 | 424,178 | -0.16(-0.21%) |
Aug 12, 2024 | 74.12 | 74.98 | 73.89 | 74.68 | 349,042 | +0.68(+0.92%) |
Aug 09, 2024 | 74.36 | 74.44 | 73.00 | 74.00 | 408,585 | -0.48(-0.64%) |
Aug 08, 2024 | 73.41 | 75.75 | 72.57 | 74.48 | 522,120 | -1.81(-2.37%) |
Aug 07, 2024 | 77.50 | 77.68 | 76.19 | 76.29 | 360,788 | -0.74(-0.96%) |
Aug 06, 2024 | 76.25 | 78.12 | 76.25 | 77.03 | 369,045 | +1.08(+1.42%) |
Aug 05, 2024 | 77.56 | 78.00 | 74.80 | 75.95 | 393,177 | -3.64(-4.57%) |
Aug 02, 2024 | 79.83 | 80.79 | 78.53 | 79.59 | 250,742 | -1.42(-1.75%) |
Aug 01, 2024 | 82.65 | 83.25 | 80.38 | 81.01 | 347,632 | -1.36(-1.65%) |
Jul 31, 2024 | 82.40 | 83.25 | 81.75 | 82.37 | 208,784 | +0.21(+0.26%) |
Jul 30, 2024 | 80.98 | 82.50 | 80.95 | 82.16 | 264,687 | +1.73(+2.15%) |
Jul 29, 2024 | 82.97 | 83.59 | 80.33 | 80.43 | 273,555 | -2.09(-2.53%) |
Jul 26, 2024 | 81.59 | 82.69 | 81.44 | 82.52 | 326,887 | +1.54(+1.90%) |
Jul 25, 2024 | 80.73 | 82.50 | 80.45 | 80.98 | 303,261 | +0.54(+0.67%) |
Jul 24, 2024 | 81.30 | 81.87 | 80.16 | 80.44 | 369,692 | -0.36(-0.45%) |
Jul 23, 2024 | 80.32 | 81.02 | 79.89 | 80.80 | 488,762 | +0.70(+0.87%) |
Jul 22, 2024 | 79.69 | 80.42 | 79.05 | 80.10 | 446,435 | +0.63(+0.79%) |
Jul 19, 2024 | 80.79 | 81.50 | 79.30 | 79.47 | 309,825 | -1.66(-2.05%) |
Jul 18, 2024 | 81.53 | 82.73 | 81.08 | 81.13 | 229,536 | -0.66(-0.81%) |
Jul 17, 2024 | 82.11 | 82.98 | 81.66 | 81.79 | 321,300 | -0.21(-0.26%) |
Jul 16, 2024 | 81.56 | 82.59 | 81.56 | 82.00 | 376,716 | +0.87(+1.07%) |
Jul 15, 2024 | 80.55 | 81.99 | 80.55 | 81.13 | 359,168 | +0.68(+0.85%) |
Jul 12, 2024 | 81.40 | 82.50 | 80.42 | 80.45 | 355,394 | -0.64(-0.79%) |
Jul 11, 2024 | 79.98 | 81.40 | 79.98 | 81.09 | 212,149 | +0.47(+0.58%) |
Jul 10, 2024 | 80.88 | 81.31 | 80.09 | 80.62 | 410,766 | -0.08(-0.10%) |
Jul 09, 2024 | 80.11 | 80.88 | 78.88 | 80.70 | 544,078 | +4.00(+5.22%) |
Jul 08, 2024 | 76.62 | 78.11 | 76.60 | 76.70 | 246,155 | +0.56(+0.74%) |
Jul 05, 2024 | 77.75 | 78.12 | 75.91 | 76.14 | 472,504 | -1.86(-2.38%) |
Jul 03, 2024 | 77.15 | 78.38 | 77.06 | 78.00 | 235,233 | +0.72(+0.93%) |
Jul 02, 2024 | 77.50 | 78.52 | 77.17 | 77.28 | 382,054 | -0.91(-1.16%) |
Jul 01, 2024 | 77.90 | 79.12 | 77.69 | 78.19 | 516,277 | +1.04(+1.35%) |
Jun 28, 2024 | 77.51 | 77.81 | 76.81 | 77.15 | 808,209 | -0.02(-0.03%) |
Jun 27, 2024 | 75.59 | 77.44 | 75.34 | 77.17 | 293,721 | +1.53(+2.02%) |
Jun 26, 2024 | 76.64 | 76.64 | 75.00 | 75.64 | 352,015 | -0.88(-1.15%) |
Jun 25, 2024 | 76.94 | 77.12 | 76.39 | 76.52 | 324,482 | -0.44(-0.57%) |
Jun 24, 2024 | 76.95 | 78.05 | 76.81 | 76.96 | 413,046 | -0.19(-0.25%) |
Jun 21, 2024 | 78.34 | 78.86 | 76.95 | 77.15 | 1,856,639 | -1.38(-1.76%) |
Jun 20, 2024 | 77.74 | 78.56 | 77.44 | 78.53 | 421,374 | +0.81(+1.04%) |
Jun 18, 2024 | 77.50 | 77.95 | 77.21 | 77.72 | 435,415 | +0.13(+0.17%) |
Jun 17, 2024 | 75.58 | 77.77 | 75.58 | 77.59 | 453,524 | +2.07(+2.74%) |
Jun 14, 2024 | 75.14 | 75.76 | 75.01 | 75.52 | 320,368 | -0.47(-0.62%) |
Jun 13, 2024 | 76.36 | 76.97 | 75.13 | 75.99 | 543,945 | +0.60(+0.80%) |
Jun 12, 2024 | 73.97 | 75.80 | 73.97 | 75.39 | 641,791 | +1.67(+2.27%) |
Jun 11, 2024 | 75.09 | 75.22 | 73.61 | 73.72 | 549,343 | -1.63(-2.16%) |
Jun 10, 2024 | 76.64 | 76.64 | 75.33 | 75.35 | 523,649 | -1.64(-2.13%) |
Jun 07, 2024 | 77.45 | 78.10 | 76.95 | 76.99 | 301,213 | -0.57(-0.73%) |
Jun 06, 2024 | 77.84 | 78.55 | 77.35 | 77.56 | 390,998 | +0.00(+0.00%) |
Jun 05, 2024 | 78.16 | 78.28 | 77.02 | 77.56 | 361,842 | -0.45(-0.58%) |
Jun 04, 2024 | 77.90 | 78.45 | 77.32 | 78.01 | 338,881 | -0.20(-0.26%) |