Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 81.99 | 82.87 | 81.89 | 82.82 | 10,779,002 | +1.49(+1.83%) |
Aug 22, 2024 | 82.11 | 82.14 | 81.28 | 81.33 | 7,290,686 | -0.48(-0.59%) |
Aug 21, 2024 | 81.58 | 81.97 | 81.40 | 81.81 | 10,653,470 | +0.75(+0.93%) |
Aug 20, 2024 | 81.17 | 81.36 | 80.91 | 81.06 | 5,177,855 | -0.25(-0.31%) |
Aug 19, 2024 | 80.81 | 81.40 | 80.80 | 81.31 | 6,740,970 | +0.98(+1.22%) |
Aug 16, 2024 | 79.98 | 80.40 | 79.96 | 80.33 | 10,287,854 | +0.44(+0.55%) |
Aug 15, 2024 | 79.64 | 80.05 | 79.56 | 79.89 | 10,364,203 | +0.96(+1.22%) |
Aug 14, 2024 | 78.79 | 79.00 | 78.64 | 78.93 | 7,127,563 | +0.29(+0.37%) |
Aug 13, 2024 | 77.89 | 78.70 | 77.85 | 78.64 | 11,927,958 | +1.33(+1.72%) |
Aug 12, 2024 | 77.33 | 77.53 | 77.06 | 77.31 | 7,988,721 | -0.07(-0.09%) |
Aug 09, 2024 | 76.87 | 77.39 | 76.72 | 77.38 | 11,022,679 | +0.30(+0.39%) |
Aug 08, 2024 | 76.55 | 77.16 | 76.20 | 77.08 | 14,824,679 | +1.27(+1.68%) |
Aug 07, 2024 | 76.85 | 77.09 | 75.77 | 75.81 | 24,592,636 | +0.36(+0.48%) |
Aug 06, 2024 | 74.71 | 75.90 | 74.61 | 75.45 | 22,307,556 | +0.13(+0.17%) |
Aug 05, 2024 | 74.23 | 75.83 | 73.91 | 75.32 | 28,088,808 | -1.68(-2.18%) |
Aug 02, 2024 | 77.17 | 77.36 | 76.38 | 77.00 | 25,136,240 | -1.23(-1.57%) |
Aug 01, 2024 | 79.34 | 79.54 | 77.85 | 78.23 | 18,129,782 | -2.13(-2.65%) |
Jul 31, 2024 | 80.40 | 80.70 | 80.12 | 80.36 | 20,969,422 | +1.12(+1.41%) |
Jul 30, 2024 | 79.37 | 79.45 | 78.92 | 79.24 | 8,551,616 | +0.18(+0.23%) |
Jul 29, 2024 | 79.23 | 79.26 | 78.81 | 79.06 | 9,305,613 | -0.35(-0.44%) |
Jul 26, 2024 | 79.02 | 79.55 | 78.94 | 79.41 | 10,574,883 | +1.00(+1.28%) |
Jul 25, 2024 | 78.24 | 79.11 | 77.98 | 78.41 | 17,719,812 | -0.50(-0.63%) |
Jul 24, 2024 | 79.67 | 79.78 | 78.87 | 78.91 | 10,698,031 | -1.01(-1.26%) |
Jul 23, 2024 | 79.95 | 80.08 | 79.86 | 79.92 | 12,288,013 | -0.45(-0.56%) |
Jul 22, 2024 | 80.24 | 80.39 | 80.03 | 80.37 | 13,759,751 | +0.84(+1.06%) |
Jul 19, 2024 | 79.78 | 79.82 | 79.45 | 79.53 | 15,570,304 | -0.49(-0.61%) |
Jul 18, 2024 | 80.96 | 81.04 | 79.84 | 80.02 | 16,481,521 | -0.80(-0.99%) |
Jul 17, 2024 | 80.85 | 81.14 | 80.73 | 80.82 | 11,634,176 | -0.43(-0.53%) |
Jul 16, 2024 | 80.65 | 81.28 | 80.55 | 81.25 | 10,902,890 | +0.39(+0.48%) |
Jul 15, 2024 | 81.39 | 81.40 | 80.79 | 80.86 | 7,418,667 | -0.72(-0.88%) |
Jul 12, 2024 | 81.36 | 81.87 | 81.31 | 81.58 | 9,289,710 | +0.86(+1.07%) |
Jul 11, 2024 | 81.04 | 81.18 | 80.67 | 80.72 | 8,930,041 | +0.23(+0.29%) |
Jul 10, 2024 | 80.01 | 80.53 | 79.97 | 80.49 | 8,189,452 | +1.12(+1.41%) |
Jul 09, 2024 | 79.52 | 79.58 | 79.17 | 79.37 | 8,069,759 | -0.32(-0.40%) |
Jul 08, 2024 | 80.14 | 80.22 | 79.64 | 79.69 | 6,030,691 | -0.40(-0.50%) |
Jul 05, 2024 | 80.22 | 80.22 | 79.52 | 80.09 | 8,408,781 | +0.53(+0.67%) |
Jul 03, 2024 | 79.25 | 79.62 | 79.25 | 79.56 | 8,108,324 | +0.90(+1.14%) |
Jul 02, 2024 | 78.22 | 78.69 | 78.14 | 78.66 | 10,331,758 | +0.19(+0.24%) |
Jul 01, 2024 | 78.76 | 79.03 | 78.27 | 78.47 | 19,845,728 | +0.14(+0.18%) |
Jun 28, 2024 | 78.23 | 78.57 | 78.00 | 78.33 | 17,539,010 | +0.09(+0.12%) |
Jun 27, 2024 | 78.32 | 78.52 | 78.08 | 78.24 | 14,156,051 | +0.06(+0.08%) |
Jun 26, 2024 | 78.06 | 78.34 | 77.94 | 78.18 | 10,570,232 | -0.58(-0.74%) |
Jun 25, 2024 | 78.56 | 78.88 | 78.47 | 78.76 | 8,753,374 | +0.19(+0.24%) |
Jun 24, 2024 | 78.59 | 78.96 | 78.52 | 78.57 | 12,193,740 | +0.62(+0.80%) |
Jun 21, 2024 | 77.89 | 78.05 | 77.67 | 77.95 | 14,477,820 | -0.55(-0.70%) |
Jun 20, 2024 | 78.29 | 78.62 | 78.21 | 78.50 | 10,942,856 | +0.05(+0.06%) |
Jun 18, 2024 | 78.14 | 78.48 | 78.12 | 78.45 | 16,695,059 | +0.31(+0.40%) |
Jun 17, 2024 | 77.63 | 78.16 | 77.37 | 78.14 | 13,582,736 | +0.31(+0.40%) |
Jun 14, 2024 | 77.66 | 77.91 | 77.36 | 77.83 | 17,500,056 | -0.87(-1.11%) |
Jun 13, 2024 | 79.18 | 79.18 | 78.38 | 78.70 | 12,784,241 | -1.14(-1.43%) |
Jun 12, 2024 | 80.18 | 80.39 | 79.70 | 79.84 | 15,188,857 | +0.93(+1.18%) |
Jun 11, 2024 | 78.89 | 79.07 | 78.47 | 78.91 | 17,004,626 | -0.91(-1.14%) |
Jun 10, 2024 | 79.34 | 79.90 | 79.22 | 79.82 | 9,152,685 | -0.06(-0.07%) |
Jun 07, 2024 | 80.04 | 80.30 | 79.79 | 79.88 | 21,966,484 | -0.87(-1.08%) |
Jun 06, 2024 | 80.50 | 80.75 | 80.46 | 80.75 | 13,425,872 | +0.28(+0.34%) |
Jun 05, 2024 | 80.31 | 80.50 | 79.88 | 80.48 | 8,812,713 | +0.56(+0.70%) |
Jun 04, 2024 | 79.84 | 80.04 | 79.58 | 79.92 | 12,784,784 | -0.10(-0.12%) |