Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 76.94 | 77.95 | 76.94 | 77.95 | 6,014 | +1.75(+2.29%) |
Aug 22, 2024 | 77.12 | 77.12 | 76.20 | 76.20 | 10,377 | -0.53(-0.69%) |
Aug 21, 2024 | 75.97 | 76.73 | 75.69 | 76.73 | 29,762 | +1.21(+1.60%) |
Aug 20, 2024 | 76.29 | 76.29 | 75.34 | 75.52 | 22,540 | -0.73(-0.96%) |
Aug 19, 2024 | 75.77 | 76.30 | 75.72 | 76.25 | 7,363 | +0.70(+0.93%) |
Aug 16, 2024 | 75.28 | 75.64 | 75.28 | 75.55 | 16,181 | +0.14(+0.19%) |
Aug 15, 2024 | 75.16 | 75.59 | 75.16 | 75.41 | 10,133 | +1.43(+1.93%) |
Aug 14, 2024 | 74.12 | 74.27 | 73.91 | 73.98 | 8,955 | -0.07(-0.09%) |
Aug 13, 2024 | 73.47 | 74.10 | 73.47 | 74.05 | 9,484 | +1.07(+1.47%) |
Aug 12, 2024 | 73.63 | 73.63 | 72.85 | 72.98 | 11,989 | -0.51(-0.69%) |
Aug 09, 2024 | 73.27 | 73.55 | 73.14 | 73.49 | 2,562 | +0.15(+0.20%) |
Aug 08, 2024 | 72.01 | 73.34 | 71.91 | 73.34 | 14,496 | +1.89(+2.65%) |
Aug 07, 2024 | 73.49 | 73.49 | 71.40 | 71.45 | 7,675 | -0.89(-1.23%) |
Aug 06, 2024 | 71.71 | 73.10 | 71.15 | 72.34 | 46,677 | +1.13(+1.59%) |
Aug 05, 2024 | 69.46 | 71.96 | 69.45 | 71.21 | 7,291 | -1.77(-2.43%) |
Aug 02, 2024 | 73.39 | 73.39 | 72.27 | 72.98 | 10,996 | -2.22(-2.95%) |
Aug 01, 2024 | 75.81 | 75.81 | 74.57 | 75.20 | 11,671 | -1.50(-1.96%) |
Jul 31, 2024 | 76.69 | 77.01 | 76.15 | 76.70 | 4,765 | +0.78(+1.03%) |
Jul 30, 2024 | 76.77 | 76.77 | 75.42 | 75.92 | 53,310 | +0.02(+0.03%) |
Jul 29, 2024 | 76.66 | 76.66 | 75.63 | 75.90 | 4,238 | -0.20(-0.26%) |
Jul 26, 2024 | 75.81 | 76.23 | 75.72 | 76.10 | 11,401 | +1.28(+1.71%) |
Jul 25, 2024 | 74.82 | 75.73 | 74.55 | 74.82 | 9,057 | +0.10(+0.13%) |
Jul 24, 2024 | 75.76 | 76.16 | 74.72 | 74.72 | 17,788 | -1.85(-2.42%) |
Jul 23, 2024 | 76.06 | 76.84 | 76.06 | 76.57 | 18,147 | +0.26(+0.34%) |
Jul 22, 2024 | 75.62 | 76.36 | 75.27 | 76.31 | 40,074 | +1.06(+1.41%) |
Jul 19, 2024 | 75.39 | 75.39 | 75.16 | 75.25 | 2,383 | -0.13(-0.17%) |
Jul 18, 2024 | 76.30 | 76.64 | 75.00 | 75.38 | 10,174 | -0.79(-1.04%) |
Jul 17, 2024 | 77.16 | 77.81 | 76.17 | 76.17 | 5,843 | -1.71(-2.19%) |
Jul 16, 2024 | 76.55 | 77.92 | 76.54 | 77.88 | 69,823 | +1.80(+2.37%) |
Jul 15, 2024 | 76.10 | 76.37 | 76.05 | 76.08 | 7,541 | +0.74(+0.98%) |
Jul 12, 2024 | 75.01 | 75.66 | 75.01 | 75.34 | 4,952 | +0.82(+1.10%) |
Jul 11, 2024 | 73.93 | 74.68 | 73.93 | 74.52 | 53,779 | +1.33(+1.82%) |
Jul 10, 2024 | 73.14 | 73.19 | 72.68 | 73.19 | 17,647 | +0.60(+0.83%) |
Jul 09, 2024 | 73.14 | 73.14 | 72.59 | 72.59 | 9,641 | -0.51(-0.70%) |
Jul 08, 2024 | 73.57 | 73.57 | 73.06 | 73.10 | 4,440 | +0.17(+0.23%) |
Jul 05, 2024 | 73.20 | 73.20 | 72.72 | 72.93 | 14,479 | -0.38(-0.52%) |
Jul 03, 2024 | 73.44 | 73.55 | 73.19 | 73.31 | 3,519 | +0.15(+0.21%) |
Jul 02, 2024 | 72.77 | 73.16 | 72.77 | 73.16 | 6,624 | +0.24(+0.32%) |
Jul 01, 2024 | 73.97 | 74.03 | 72.72 | 72.92 | 78,275 | -0.66(-0.90%) |
Jun 28, 2024 | 73.77 | 73.93 | 73.09 | 73.58 | 6,736 | +0.03(+0.04%) |
Jun 27, 2024 | 73.08 | 73.55 | 72.92 | 73.55 | 6,214 | +0.69(+0.95%) |
Jun 26, 2024 | 72.90 | 73.10 | 72.72 | 72.86 | 28,907 | -0.22(-0.30%) |
Jun 25, 2024 | 72.73 | 73.08 | 72.73 | 73.08 | 1,526 | -0.04(-0.06%) |
Jun 24, 2024 | 72.99 | 73.54 | 72.99 | 73.12 | 3,847 | +0.21(+0.28%) |
Jun 21, 2024 | 73.03 | 73.03 | 72.27 | 72.91 | 6,075 | +0.04(+0.06%) |
Jun 20, 2024 | 73.31 | 73.36 | 72.64 | 72.87 | 6,038 | -0.32(-0.44%) |
Jun 18, 2024 | 72.91 | 73.34 | 72.91 | 73.19 | 25,978 | +0.35(+0.48%) |
Jun 17, 2024 | 71.97 | 72.87 | 71.83 | 72.84 | 8,759 | +0.86(+1.20%) |
Jun 14, 2024 | 72.47 | 72.47 | 71.83 | 71.98 | 1,611 | -1.12(-1.53%) |
Jun 13, 2024 | 73.72 | 73.72 | 72.61 | 73.10 | 6,854 | -0.64(-0.87%) |
Jun 12, 2024 | 74.03 | 74.47 | 73.62 | 73.74 | 6,453 | +1.36(+1.88%) |
Jun 11, 2024 | 72.09 | 72.50 | 72.04 | 72.38 | 3,127 | -0.36(-0.49%) |
Jun 10, 2024 | 71.87 | 72.77 | 71.87 | 72.74 | 6,846 | +0.40(+0.55%) |
Jun 07, 2024 | 72.44 | 72.78 | 72.27 | 72.34 | 5,184 | -0.65(-0.89%) |
Jun 06, 2024 | 73.46 | 73.61 | 72.81 | 72.99 | 4,918 | -0.39(-0.53%) |
Jun 05, 2024 | 72.55 | 73.38 | 72.55 | 73.38 | 89,458 | +1.32(+1.83%) |
Jun 04, 2024 | 72.44 | 72.44 | 72.00 | 72.06 | 14,131 | -0.92(-1.26%) |