Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 75.13 | 75.13 | 75.01 | 75.05 | 304,458 | +0.02(+0.03%) |
Aug 16, 2024 | 75.09 | 75.12 | 75.02 | 75.03 | 339,613 | -0.01(-0.01%) |
Aug 15, 2024 | 75.12 | 75.17 | 75.03 | 75.04 | 344,473 | -0.01(-0.01%) |
Aug 14, 2024 | 75.12 | 75.12 | 75.02 | 75.05 | 336,184 | -0.01(-0.01%) |
Aug 13, 2024 | 75.10 | 75.14 | 75.02 | 75.06 | 236,957 | +0.01(+0.01%) |
Aug 12, 2024 | 75.11 | 75.16 | 74.97 | 75.05 | 516,095 | -0.13(-0.17%) |
Aug 09, 2024 | 75.10 | 75.28 | 75.08 | 75.18 | 166,630 | +0.09(+0.12%) |
Aug 08, 2024 | 75.10 | 75.19 | 75.05 | 75.09 | 256,899 | +0.00(+0.00%) |
Aug 07, 2024 | 75.16 | 75.30 | 75.05 | 75.09 | 341,728 | +0.06(+0.08%) |
Aug 06, 2024 | 75.19 | 75.30 | 75.01 | 75.03 | 439,449 | -0.08(-0.11%) |
Aug 05, 2024 | 75.23 | 75.24 | 74.87 | 75.11 | 624,305 | -0.14(-0.19%) |
Aug 02, 2024 | 75.12 | 75.37 | 75.11 | 75.25 | 589,237 | -0.06(-0.08%) |
Aug 01, 2024 | 75.45 | 75.47 | 75.28 | 75.31 | 523,654 | -0.10(-0.13%) |
Jul 31, 2024 | 75.35 | 75.50 | 75.32 | 75.41 | 337,815 | +0.02(+0.03%) |
Jul 30, 2024 | 75.30 | 75.42 | 75.28 | 75.39 | 328,746 | +0.11(+0.15%) |
Jul 29, 2024 | 75.23 | 75.39 | 75.13 | 75.28 | 240,662 | +0.17(+0.23%) |
Jul 26, 2024 | 75.06 | 75.33 | 75.05 | 75.11 | 245,174 | +0.06(+0.08%) |
Jul 25, 2024 | 75.07 | 75.28 | 75.01 | 75.05 | 347,668 | +0.02(+0.03%) |
Jul 24, 2024 | 74.99 | 75.14 | 74.95 | 75.03 | 332,953 | -0.06(-0.08%) |
Jul 23, 2024 | 74.95 | 75.21 | 74.95 | 75.09 | 393,070 | +0.09(+0.12%) |
Jul 22, 2024 | 74.91 | 75.07 | 74.91 | 75.00 | 534,607 | +0.15(+0.20%) |
Jul 19, 2024 | 74.89 | 74.96 | 74.83 | 74.85 | 526,137 | -0.01(-0.01%) |
Jul 18, 2024 | 74.91 | 75.10 | 74.82 | 74.86 | 708,907 | -0.03(-0.04%) |
Jul 17, 2024 | 75.00 | 75.14 | 74.80 | 74.89 | 727,329 | -0.26(-0.35%) |
Jul 16, 2024 | 75.37 | 75.42 | 75.09 | 75.15 | 549,968 | +0.07(+0.09%) |
Jul 15, 2024 | 75.06 | 75.10 | 74.88 | 75.08 | 276,956 | +0.13(+0.17%) |
Jul 12, 2024 | 75.00 | 75.00 | 74.93 | 74.95 | 197,429 | +0.09(+0.12%) |
Jul 11, 2024 | 74.88 | 75.02 | 74.86 | 74.86 | 375,145 | +0.03(+0.04%) |
Jul 10, 2024 | 74.86 | 74.89 | 74.81 | 74.83 | 433,956 | -0.02(-0.03%) |
Jul 09, 2024 | 74.86 | 74.90 | 74.83 | 74.85 | 496,743 | -0.04(-0.05%) |
Jul 08, 2024 | 74.93 | 75.00 | 74.75 | 74.89 | 639,759 | +0.04(+0.05%) |
Jul 05, 2024 | 74.85 | 74.98 | 74.82 | 74.85 | 300,944 | -0.05(-0.07%) |
Jul 03, 2024 | 74.88 | 74.90 | 74.77 | 74.90 | 253,013 | +0.13(+0.17%) |
Jul 02, 2024 | 74.80 | 74.90 | 74.73 | 74.77 | 355,040 | -0.03(-0.04%) |
Jul 01, 2024 | 74.71 | 74.83 | 74.66 | 74.80 | 330,182 | +0.01(+0.01%) |
Jun 28, 2024 | 74.65 | 75.09 | 74.61 | 74.79 | 845,809 | +0.19(+0.25%) |
Jun 27, 2024 | 74.49 | 74.66 | 74.46 | 74.60 | 704,723 | +0.15(+0.20%) |
Jun 26, 2024 | 74.40 | 74.50 | 74.40 | 74.45 | 682,455 | +0.02(+0.03%) |
Jun 25, 2024 | 74.43 | 74.49 | 74.43 | 74.43 | 417,070 | +0.00(+0.00%) |
Jun 24, 2024 | 74.45 | 74.58 | 74.42 | 74.43 | 286,994 | -0.05(-0.07%) |
Jun 21, 2024 | 74.43 | 74.66 | 74.41 | 74.48 | 609,964 | +0.06(+0.08%) |
Jun 20, 2024 | 74.38 | 74.51 | 74.38 | 74.42 | 406,133 | +0.02(+0.03%) |
Jun 18, 2024 | 74.40 | 74.54 | 74.38 | 74.40 | 503,613 | -0.01(-0.01%) |
Jun 17, 2024 | 74.37 | 74.55 | 74.34 | 74.41 | 443,039 | +0.06(+0.08%) |
Jun 14, 2024 | 74.40 | 74.55 | 74.35 | 74.35 | 510,940 | -0.05(-0.07%) |
Jun 13, 2024 | 74.33 | 74.53 | 74.33 | 74.40 | 525,897 | +0.01(+0.01%) |
Jun 12, 2024 | 74.28 | 74.46 | 74.25 | 74.39 | 577,506 | +0.16(+0.22%) |
Jun 11, 2024 | 74.29 | 74.35 | 74.14 | 74.23 | 922,789 | -0.07(-0.09%) |
Jun 10, 2024 | 74.22 | 74.39 | 74.17 | 74.30 | 600,223 | +0.02(+0.03%) |
Jun 07, 2024 | 74.20 | 74.35 | 74.18 | 74.28 | 511,021 | +0.07(+0.09%) |
Jun 06, 2024 | 74.19 | 74.34 | 74.17 | 74.21 | 572,031 | +0.00(+0.00%) |
Jun 05, 2024 | 74.21 | 74.41 | 74.15 | 74.21 | 522,725 | -0.07(-0.09%) |
Jun 04, 2024 | 74.15 | 74.29 | 74.13 | 74.28 | 392,067 | +0.26(+0.35%) |