Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 79.79 | 80.17 | 79.70 | 80.05 | 2,432,385 | +0.32(+0.40%) |
Aug 16, 2024 | 79.59 | 79.77 | 79.39 | 79.73 | 2,253,177 | +0.31(+0.39%) |
Aug 15, 2024 | 79.54 | 79.54 | 78.91 | 79.42 | 4,443,630 | -0.25(-0.31%) |
Aug 14, 2024 | 79.39 | 79.82 | 79.28 | 79.67 | 4,270,833 | +0.62(+0.78%) |
Aug 13, 2024 | 78.93 | 79.09 | 78.65 | 79.05 | 3,110,885 | +0.77(+0.98%) |
Aug 12, 2024 | 78.11 | 78.47 | 77.93 | 78.28 | 2,668,023 | +0.13(+0.17%) |
Aug 09, 2024 | 78.28 | 78.39 | 78.00 | 78.15 | 1,504,285 | +0.65(+0.84%) |
Aug 08, 2024 | 77.39 | 77.60 | 77.14 | 77.50 | 3,059,054 | +0.00(+0.00%) |
Aug 07, 2024 | 77.94 | 78.28 | 77.31 | 77.50 | 1,506,269 | -0.54(-0.69%) |
Aug 06, 2024 | 78.93 | 78.93 | 78.03 | 78.04 | 3,052,791 | -0.86(-1.09%) |
Aug 05, 2024 | 79.19 | 79.19 | 78.51 | 78.90 | 3,297,721 | -0.19(-0.24%) |
Aug 02, 2024 | 78.45 | 79.15 | 78.45 | 79.09 | 2,966,673 | +1.13(+1.45%) |
Aug 01, 2024 | 78.18 | 78.37 | 77.92 | 77.96 | 1,884,793 | -0.02(-0.03%) |
Jul 31, 2024 | 77.90 | 77.99 | 77.57 | 77.98 | 4,596,832 | +0.68(+0.88%) |
Jul 30, 2024 | 77.51 | 77.51 | 77.06 | 77.30 | 2,529,572 | +0.03(+0.04%) |
Jul 29, 2024 | 77.52 | 77.52 | 77.11 | 77.27 | 1,988,035 | +0.23(+0.30%) |
Jul 26, 2024 | 76.97 | 77.08 | 76.75 | 77.04 | 952,156 | +0.61(+0.80%) |
Jul 25, 2024 | 76.29 | 76.75 | 76.17 | 76.43 | 4,030,343 | +0.48(+0.63%) |
Jul 24, 2024 | 76.80 | 76.88 | 75.91 | 75.95 | 1,464,509 | -0.80(-1.04%) |
Jul 23, 2024 | 77.05 | 77.11 | 76.72 | 76.75 | 896,681 | -0.16(-0.21%) |
Jul 22, 2024 | 77.63 | 77.63 | 76.77 | 76.91 | 924,415 | -0.12(-0.16%) |
Jul 19, 2024 | 77.29 | 77.29 | 76.99 | 77.03 | 646,552 | -0.45(-0.58%) |
Jul 18, 2024 | 77.73 | 77.95 | 77.44 | 77.48 | 3,878,905 | -0.50(-0.64%) |
Jul 17, 2024 | 77.63 | 78.05 | 77.57 | 77.98 | 2,283,377 | +0.09(+0.12%) |
Jul 16, 2024 | 77.54 | 77.94 | 77.36 | 77.89 | 1,530,352 | +0.76(+0.99%) |
Jul 15, 2024 | 77.43 | 77.54 | 77.10 | 77.13 | 1,423,515 | -0.72(-0.92%) |
Jul 12, 2024 | 77.54 | 77.85 | 77.39 | 77.84 | 750,042 | +0.42(+0.55%) |
Jul 11, 2024 | 77.63 | 77.74 | 77.29 | 77.42 | 1,470,046 | +0.54(+0.70%) |
Jul 10, 2024 | 76.68 | 76.91 | 76.58 | 76.88 | 539,700 | +0.26(+0.34%) |
Jul 09, 2024 | 76.69 | 76.78 | 76.34 | 76.62 | 931,159 | -0.26(-0.34%) |
Jul 08, 2024 | 76.90 | 77.04 | 76.67 | 76.88 | 1,565,455 | +0.06(+0.08%) |
Jul 05, 2024 | 76.74 | 76.91 | 76.39 | 76.82 | 1,510,822 | +0.52(+0.68%) |
Jul 03, 2024 | 76.02 | 76.34 | 75.83 | 76.30 | 911,512 | +0.74(+0.98%) |
Jul 02, 2024 | 75.46 | 75.59 | 75.14 | 75.56 | 1,041,404 | +0.71(+0.95%) |
Jul 01, 2024 | 75.09 | 75.50 | 74.80 | 74.85 | 1,239,910 | -0.69(-0.91%) |
Jun 28, 2024 | 76.73 | 76.73 | 75.52 | 75.54 | 2,265,257 | -0.94(-1.23%) |
Jun 27, 2024 | 76.67 | 76.67 | 76.43 | 76.48 | 1,902,945 | +0.18(+0.24%) |
Jun 26, 2024 | 76.18 | 76.43 | 76.10 | 76.30 | 1,915,182 | -0.69(-0.90%) |
Jun 25, 2024 | 76.94 | 77.08 | 76.82 | 76.99 | 2,255,533 | +0.03(+0.04%) |
Jun 24, 2024 | 76.93 | 77.20 | 76.92 | 76.96 | 1,190,958 | +0.06(+0.08%) |
Jun 21, 2024 | 76.98 | 77.07 | 76.59 | 76.90 | 2,340,417 | +0.09(+0.12%) |
Jun 20, 2024 | 76.66 | 76.85 | 76.51 | 76.81 | 2,332,486 | -0.46(-0.59%) |
Jun 18, 2024 | 77.00 | 77.34 | 76.91 | 77.27 | 2,484,841 | +0.52(+0.67%) |
Jun 17, 2024 | 76.56 | 76.84 | 76.48 | 76.75 | 1,985,385 | -0.58(-0.75%) |
Jun 14, 2024 | 77.17 | 77.42 | 77.07 | 77.33 | 1,666,671 | +0.18(+0.23%) |
Jun 13, 2024 | 76.99 | 77.30 | 76.70 | 77.15 | 2,737,130 | +0.58(+0.75%) |
Jun 12, 2024 | 77.01 | 77.32 | 76.52 | 76.57 | 2,970,676 | +0.57(+0.75%) |
Jun 11, 2024 | 75.51 | 76.06 | 75.49 | 76.00 | 2,393,332 | +0.47(+0.62%) |
Jun 10, 2024 | 75.54 | 75.61 | 75.42 | 75.54 | 2,109,541 | -0.29(-0.38%) |
Jun 07, 2024 | 75.93 | 76.09 | 75.74 | 75.82 | 1,445,657 | -1.00(-1.30%) |
Jun 06, 2024 | 76.69 | 76.90 | 76.63 | 76.82 | 1,616,761 | -0.13(-0.17%) |
Jun 05, 2024 | 76.82 | 76.96 | 76.27 | 76.95 | 3,327,553 | +0.41(+0.54%) |
Jun 04, 2024 | 76.44 | 76.64 | 76.18 | 76.54 | 1,687,056 | +0.48(+0.63%) |