Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 79.58 | 80.67 | 79.39 | 80.67 | 8,794 | +1.68(+2.13%) |
Aug 22, 2024 | 79.56 | 79.56 | 78.88 | 78.99 | 7,283 | -0.61(-0.77%) |
Aug 21, 2024 | 79.03 | 79.60 | 78.95 | 79.60 | 10,165 | +1.07(+1.36%) |
Aug 20, 2024 | 78.68 | 78.80 | 78.47 | 78.53 | 19,348 | -0.71(-0.90%) |
Aug 19, 2024 | 78.59 | 79.24 | 78.59 | 79.24 | 4,785 | +1.12(+1.43%) |
Aug 16, 2024 | 77.93 | 78.16 | 77.85 | 78.12 | 6,840 | +0.04(+0.05%) |
Aug 15, 2024 | 77.94 | 78.17 | 77.84 | 78.08 | 5,091 | +0.41(+0.53%) |
Aug 14, 2024 | 77.53 | 77.67 | 77.40 | 77.67 | 3,797 | +0.06(+0.08%) |
Aug 13, 2024 | 76.75 | 77.61 | 76.75 | 77.61 | 11,564 | +1.16(+1.52%) |
Aug 12, 2024 | 76.81 | 76.81 | 76.33 | 76.45 | 5,341 | -0.55(-0.71%) |
Aug 09, 2024 | 76.70 | 77.03 | 76.57 | 77.00 | 7,844 | +0.07(+0.09%) |
Aug 08, 2024 | 76.18 | 76.93 | 75.91 | 76.93 | 13,117 | +1.17(+1.54%) |
Aug 07, 2024 | 76.75 | 76.75 | 75.73 | 75.76 | 2,257 | +0.06(+0.08%) |
Aug 06, 2024 | 75.14 | 76.20 | 74.97 | 75.70 | 14,231 | +0.70(+0.93%) |
Aug 05, 2024 | 74.46 | 75.35 | 74.41 | 75.00 | 6,565 | -1.53(-2.00%) |
Aug 02, 2024 | 76.66 | 76.66 | 76.21 | 76.53 | 14,008 | -0.31(-0.40%) |
Aug 01, 2024 | 77.17 | 77.50 | 76.47 | 76.84 | 8,600 | -0.73(-0.94%) |
Jul 31, 2024 | 77.65 | 77.72 | 77.39 | 77.57 | 6,989 | +1.01(+1.32%) |
Jul 30, 2024 | 76.68 | 76.68 | 76.30 | 76.56 | 11,134 | -0.29(-0.38%) |
Jul 29, 2024 | 76.63 | 76.85 | 76.63 | 76.85 | 4,829 | +0.04(+0.05%) |
Jul 26, 2024 | 76.73 | 77.03 | 76.67 | 76.81 | 2,996 | +0.13(+0.17%) |
Jul 25, 2024 | 76.72 | 77.25 | 76.68 | 76.68 | 5,651 | +0.13(+0.17%) |
Jul 24, 2024 | 77.01 | 77.16 | 76.55 | 76.55 | 4,728 | -0.87(-1.12%) |
Jul 23, 2024 | 77.50 | 77.58 | 77.28 | 77.42 | 2,404 | -0.64(-0.82%) |
Jul 22, 2024 | 78.00 | 78.06 | 77.58 | 78.06 | 7,955 | +0.82(+1.06%) |
Jul 19, 2024 | 77.26 | 77.35 | 77.08 | 77.24 | 11,860 | +0.24(+0.31%) |
Jul 18, 2024 | 78.06 | 78.11 | 77.00 | 77.00 | 10,434 | -0.67(-0.86%) |
Jul 17, 2024 | 78.33 | 78.33 | 77.66 | 77.67 | 8,822 | -0.42(-0.54%) |
Jul 16, 2024 | 77.38 | 78.13 | 77.12 | 78.09 | 82,806 | +0.51(+0.66%) |
Jul 15, 2024 | 78.00 | 78.02 | 77.54 | 77.58 | 5,639 | -1.11(-1.41%) |
Jul 12, 2024 | 78.57 | 78.97 | 78.57 | 78.69 | 15,284 | +0.89(+1.14%) |
Jul 11, 2024 | 77.52 | 77.91 | 77.52 | 77.80 | 18,275 | +1.29(+1.69%) |
Jul 10, 2024 | 75.83 | 76.52 | 75.83 | 76.51 | 15,844 | +0.87(+1.15%) |
Jul 09, 2024 | 75.61 | 75.79 | 75.13 | 75.64 | 61,681 | +0.00(+0.00%) |
Jul 08, 2024 | 75.89 | 75.99 | 75.60 | 75.64 | 13,532 | -0.33(-0.43%) |
Jul 05, 2024 | 76.28 | 76.28 | 75.57 | 75.97 | 7,929 | +0.12(+0.16%) |
Jul 03, 2024 | 75.51 | 76.02 | 75.51 | 75.85 | 3,315 | +0.90(+1.20%) |
Jul 02, 2024 | 74.79 | 75.15 | 74.70 | 74.95 | 6,206 | -0.07(-0.09%) |
Jul 01, 2024 | 75.21 | 75.33 | 74.84 | 75.02 | 6,902 | -0.05(-0.07%) |
Jun 28, 2024 | 75.00 | 75.18 | 74.71 | 75.07 | 9,399 | -0.06(-0.08%) |
Jun 27, 2024 | 75.33 | 75.33 | 75.03 | 75.13 | 11,837 | -0.42(-0.56%) |
Jun 26, 2024 | 75.45 | 75.60 | 75.35 | 75.55 | 10,538 | -0.28(-0.37%) |
Jun 25, 2024 | 76.00 | 76.00 | 75.61 | 75.83 | 5,995 | -0.53(-0.69%) |
Jun 24, 2024 | 76.00 | 76.45 | 75.90 | 76.36 | 19,436 | +0.96(+1.27%) |
Jun 21, 2024 | 75.37 | 75.43 | 75.14 | 75.40 | 10,100 | -0.39(-0.51%) |
Jun 20, 2024 | 76.32 | 76.32 | 75.58 | 75.79 | 8,465 | -0.33(-0.43%) |
Jun 18, 2024 | 75.58 | 76.12 | 75.58 | 76.12 | 6,843 | +0.32(+0.42%) |
Jun 17, 2024 | 75.69 | 75.80 | 75.24 | 75.80 | 16,540 | -0.25(-0.33%) |
Jun 14, 2024 | 75.93 | 76.06 | 75.74 | 76.05 | 190,354 | -0.57(-0.74%) |
Jun 13, 2024 | 76.81 | 76.81 | 76.30 | 76.62 | 3,197 | -0.65(-0.84%) |
Jun 12, 2024 | 77.71 | 77.82 | 76.94 | 77.27 | 6,791 | -0.05(-0.06%) |
Jun 11, 2024 | 77.01 | 77.32 | 76.79 | 77.32 | 5,847 | -0.63(-0.81%) |
Jun 10, 2024 | 77.72 | 78.28 | 77.63 | 77.95 | 2,849 | +0.14(+0.18%) |
Jun 07, 2024 | 78.16 | 78.71 | 77.81 | 77.81 | 3,532 | -1.26(-1.59%) |
Jun 06, 2024 | 79.04 | 79.80 | 78.94 | 79.07 | 14,387 | -0.22(-0.27%) |
Jun 05, 2024 | 79.13 | 79.39 | 79.00 | 79.28 | 6,530 | +0.39(+0.49%) |
Jun 04, 2024 | 78.56 | 78.90 | 78.51 | 78.90 | 23,884 | +0.17(+0.21%) |