Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 76.25 | 76.85 | 75.91 | 76.60 | 391,764 | +0.39(+0.51%) |
Aug 22, 2024 | 75.67 | 76.22 | 75.35 | 76.21 | 507,734 | +0.50(+0.66%) |
Aug 21, 2024 | 74.94 | 76.00 | 74.27 | 75.71 | 588,189 | +1.16(+1.56%) |
Aug 20, 2024 | 75.13 | 75.17 | 74.40 | 74.55 | 437,779 | -0.64(-0.85%) |
Aug 19, 2024 | 75.00 | 75.58 | 74.95 | 75.19 | 377,772 | +0.18(+0.24%) |
Aug 16, 2024 | 74.98 | 75.43 | 74.66 | 75.01 | 558,643 | +0.14(+0.19%) |
Aug 15, 2024 | 74.70 | 75.03 | 74.05 | 74.87 | 463,543 | +1.06(+1.44%) |
Aug 14, 2024 | 73.53 | 74.07 | 73.53 | 73.81 | 299,173 | +0.61(+0.83%) |
Aug 13, 2024 | 73.93 | 73.93 | 72.85 | 73.20 | 433,445 | -0.33(-0.45%) |
Aug 12, 2024 | 74.16 | 74.69 | 73.51 | 73.53 | 363,471 | -0.58(-0.78%) |
Aug 09, 2024 | 73.49 | 74.21 | 73.05 | 74.11 | 405,392 | +0.87(+1.19%) |
Aug 08, 2024 | 71.81 | 73.52 | 71.80 | 73.24 | 516,658 | +1.46(+2.03%) |
Aug 07, 2024 | 72.66 | 73.14 | 71.64 | 71.78 | 465,812 | -0.16(-0.22%) |
Aug 06, 2024 | 72.18 | 73.24 | 71.91 | 71.94 | 464,573 | +0.31(+0.43%) |
Aug 05, 2024 | 72.34 | 72.34 | 70.16 | 71.63 | 606,062 | -1.91(-2.60%) |
Aug 02, 2024 | 73.82 | 74.52 | 73.40 | 73.54 | 583,469 | -1.11(-1.49%) |
Aug 01, 2024 | 75.86 | 76.20 | 73.41 | 74.65 | 550,840 | -1.10(-1.45%) |
Jul 31, 2024 | 76.00 | 78.74 | 75.50 | 75.75 | 1,114,033 | +1.28(+1.72%) |
Jul 30, 2024 | 74.04 | 75.00 | 73.83 | 74.47 | 506,297 | +0.73(+0.99%) |
Jul 29, 2024 | 73.90 | 74.33 | 73.49 | 73.74 | 511,483 | +0.08(+0.11%) |
Jul 26, 2024 | 71.80 | 74.17 | 71.66 | 73.66 | 652,161 | +2.34(+3.28%) |
Jul 25, 2024 | 71.89 | 72.37 | 71.29 | 71.32 | 1,025,735 | -0.46(-0.64%) |
Jul 24, 2024 | 72.37 | 72.61 | 71.56 | 71.78 | 687,077 | -0.52(-0.72%) |
Jul 23, 2024 | 71.97 | 72.58 | 71.66 | 72.30 | 348,263 | +0.49(+0.68%) |
Jul 22, 2024 | 72.12 | 72.47 | 71.45 | 71.81 | 704,508 | -0.13(-0.18%) |
Jul 19, 2024 | 73.50 | 73.59 | 71.53 | 71.94 | 372,019 | -1.74(-2.36%) |
Jul 18, 2024 | 73.40 | 74.82 | 73.34 | 73.68 | 490,695 | +0.21(+0.29%) |
Jul 17, 2024 | 72.73 | 73.82 | 72.56 | 73.47 | 801,243 | +1.26(+1.74%) |
Jul 16, 2024 | 71.60 | 72.75 | 71.29 | 72.21 | 365,884 | +1.01(+1.42%) |
Jul 15, 2024 | 70.88 | 71.84 | 70.88 | 71.20 | 567,497 | +0.62(+0.88%) |
Jul 12, 2024 | 70.66 | 71.05 | 70.40 | 70.58 | 303,360 | +0.21(+0.30%) |
Jul 11, 2024 | 70.35 | 70.52 | 69.50 | 70.37 | 323,316 | +0.23(+0.33%) |
Jul 10, 2024 | 69.77 | 70.41 | 69.68 | 70.14 | 310,600 | +0.66(+0.95%) |
Jul 09, 2024 | 69.64 | 70.71 | 69.47 | 69.48 | 438,782 | -0.23(-0.33%) |
Jul 08, 2024 | 69.44 | 70.37 | 69.44 | 69.71 | 584,082 | +0.67(+0.97%) |
Jul 05, 2024 | 69.36 | 69.49 | 68.56 | 69.04 | 746,278 | -0.35(-0.50%) |
Jul 03, 2024 | 69.94 | 70.06 | 69.11 | 69.39 | 255,443 | -0.72(-1.03%) |
Jul 02, 2024 | 69.28 | 70.62 | 68.49 | 70.11 | 947,216 | +0.11(+0.16%) |
Jul 01, 2024 | 71.16 | 71.49 | 69.92 | 70.00 | 526,797 | -0.65(-0.92%) |
Jun 28, 2024 | 70.69 | 71.10 | 70.06 | 70.65 | 796,069 | -0.12(-0.17%) |
Jun 27, 2024 | 70.21 | 70.79 | 69.56 | 70.77 | 463,142 | +0.57(+0.81%) |
Jun 26, 2024 | 70.75 | 70.84 | 69.40 | 70.20 | 452,095 | -0.86(-1.22%) |
Jun 25, 2024 | 71.02 | 71.64 | 70.95 | 71.07 | 602,819 | -0.09(-0.13%) |
Jun 24, 2024 | 70.76 | 71.52 | 70.36 | 71.16 | 411,978 | +0.53(+0.75%) |
Jun 21, 2024 | 71.02 | 71.02 | 70.20 | 70.63 | 718,972 | -0.57(-0.80%) |
Jun 20, 2024 | 70.39 | 71.30 | 70.39 | 71.20 | 369,524 | +0.81(+1.16%) |
Jun 18, 2024 | 69.38 | 70.48 | 69.27 | 70.38 | 305,761 | +1.18(+1.71%) |
Jun 17, 2024 | 67.94 | 69.30 | 67.80 | 69.20 | 446,222 | +1.31(+1.93%) |
Jun 14, 2024 | 68.16 | 68.32 | 67.60 | 67.89 | 454,170 | -0.73(-1.06%) |
Jun 13, 2024 | 69.04 | 69.13 | 68.02 | 68.61 | 618,353 | -0.54(-0.78%) |
Jun 12, 2024 | 70.05 | 70.18 | 68.95 | 69.15 | 395,967 | -0.72(-1.02%) |
Jun 11, 2024 | 70.48 | 70.75 | 69.33 | 69.87 | 394,621 | -0.93(-1.32%) |
Jun 10, 2024 | 71.23 | 71.48 | 70.58 | 70.80 | 484,327 | -0.84(-1.18%) |
Jun 07, 2024 | 72.00 | 72.23 | 71.40 | 71.64 | 334,166 | +0.01(+0.01%) |
Jun 06, 2024 | 71.93 | 72.29 | 71.30 | 71.63 | 436,131 | -0.15(-0.21%) |
Jun 05, 2024 | 71.52 | 71.99 | 70.52 | 71.78 | 490,764 | +0.09(+0.12%) |
Jun 04, 2024 | 72.23 | 73.05 | 71.65 | 71.69 | 433,919 | -0.99(-1.37%) |