Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 79.15 | 79.15 | 78.42 | 79.08 | 455,287 | +0.17(+0.22%) |
Aug 20, 2024 | 79.26 | 79.28 | 78.78 | 78.91 | 405,926 | -0.46(-0.58%) |
Aug 19, 2024 | 78.95 | 79.73 | 78.95 | 79.37 | 585,398 | +0.40(+0.51%) |
Aug 16, 2024 | 78.49 | 79.04 | 78.24 | 78.97 | 608,086 | +0.60(+0.77%) |
Aug 15, 2024 | 78.21 | 78.61 | 77.85 | 78.37 | 403,513 | +0.71(+0.91%) |
Aug 14, 2024 | 77.22 | 77.74 | 77.17 | 77.66 | 635,890 | +0.60(+0.78%) |
Aug 13, 2024 | 77.34 | 77.34 | 76.33 | 77.06 | 420,070 | +0.13(+0.17%) |
Aug 12, 2024 | 78.11 | 78.11 | 76.83 | 76.93 | 450,223 | -0.95(-1.22%) |
Aug 09, 2024 | 77.45 | 78.01 | 76.89 | 77.88 | 466,473 | +0.44(+0.57%) |
Aug 08, 2024 | 76.28 | 77.55 | 76.28 | 77.44 | 537,847 | +1.17(+1.53%) |
Aug 07, 2024 | 76.88 | 77.57 | 76.21 | 76.27 | 854,789 | -0.13(-0.17%) |
Aug 06, 2024 | 76.13 | 77.45 | 76.08 | 76.40 | 678,891 | +0.40(+0.53%) |
Aug 05, 2024 | 78.11 | 78.50 | 75.46 | 76.00 | 1,313,443 | -2.69(-3.42%) |
Aug 02, 2024 | 78.77 | 79.51 | 77.61 | 78.69 | 574,896 | -0.51(-0.64%) |
Aug 01, 2024 | 80.39 | 80.45 | 78.70 | 79.20 | 526,050 | -0.75(-0.94%) |
Jul 31, 2024 | 80.27 | 80.67 | 79.57 | 79.95 | 646,794 | -0.53(-0.66%) |
Jul 30, 2024 | 79.28 | 81.06 | 79.00 | 80.48 | 784,633 | +1.62(+2.05%) |
Jul 29, 2024 | 82.50 | 83.54 | 78.34 | 78.86 | 947,552 | -1.23(-1.54%) |
Jul 26, 2024 | 78.81 | 80.34 | 78.77 | 80.09 | 649,510 | +1.78(+2.27%) |
Jul 25, 2024 | 78.26 | 79.69 | 77.90 | 78.31 | 457,302 | +0.39(+0.50%) |
Jul 24, 2024 | 78.50 | 78.60 | 77.82 | 77.92 | 570,601 | -0.43(-0.55%) |
Jul 23, 2024 | 78.18 | 78.59 | 78.09 | 78.35 | 428,422 | +0.27(+0.35%) |
Jul 22, 2024 | 77.97 | 78.56 | 77.51 | 78.08 | 327,123 | +0.02(+0.03%) |
Jul 19, 2024 | 79.68 | 79.68 | 77.69 | 78.06 | 621,145 | -1.73(-2.17%) |
Jul 18, 2024 | 79.41 | 81.11 | 78.98 | 79.79 | 402,937 | +0.17(+0.21%) |
Jul 17, 2024 | 78.72 | 79.89 | 78.48 | 79.62 | 485,521 | +1.27(+1.62%) |
Jul 16, 2024 | 77.49 | 78.43 | 77.37 | 78.35 | 422,318 | +0.93(+1.20%) |
Jul 15, 2024 | 77.17 | 77.91 | 77.17 | 77.42 | 378,806 | +0.50(+0.65%) |
Jul 12, 2024 | 76.78 | 77.41 | 76.36 | 76.92 | 539,914 | +0.30(+0.39%) |
Jul 11, 2024 | 75.70 | 77.00 | 75.68 | 76.62 | 526,824 | +0.97(+1.28%) |
Jul 10, 2024 | 74.70 | 75.68 | 74.67 | 75.65 | 456,331 | +0.99(+1.33%) |
Jul 09, 2024 | 74.31 | 75.32 | 73.85 | 74.66 | 591,574 | +0.25(+0.34%) |
Jul 08, 2024 | 74.15 | 74.93 | 74.14 | 74.41 | 613,695 | +0.65(+0.88%) |
Jul 05, 2024 | 74.30 | 74.34 | 73.15 | 73.76 | 1,304,607 | -0.64(-0.86%) |
Jul 03, 2024 | 75.20 | 75.43 | 74.31 | 74.40 | 367,885 | -0.54(-0.72%) |
Jul 02, 2024 | 74.30 | 75.01 | 74.13 | 74.94 | 603,273 | +0.21(+0.28%) |
Jul 01, 2024 | 75.15 | 75.54 | 74.55 | 74.73 | 494,451 | -0.01(-0.01%) |
Jun 28, 2024 | 75.24 | 75.82 | 74.42 | 74.74 | 1,171,320 | -0.52(-0.69%) |
Jun 27, 2024 | 74.78 | 75.28 | 74.67 | 75.26 | 510,324 | +0.42(+0.56%) |
Jun 26, 2024 | 75.83 | 75.96 | 74.60 | 74.84 | 992,946 | -1.30(-1.71%) |
Jun 25, 2024 | 77.40 | 77.46 | 76.13 | 76.14 | 548,542 | -1.19(-1.54%) |
Jun 24, 2024 | 76.67 | 77.99 | 76.47 | 77.33 | 658,385 | +0.77(+1.01%) |
Jun 21, 2024 | 76.53 | 76.87 | 75.93 | 76.56 | 1,894,175 | +0.11(+0.14%) |
Jun 20, 2024 | 76.24 | 76.86 | 76.17 | 76.45 | 759,309 | +0.25(+0.33%) |
Jun 18, 2024 | 75.16 | 76.27 | 75.16 | 76.20 | 649,877 | +0.99(+1.32%) |
Jun 17, 2024 | 73.88 | 75.27 | 73.88 | 75.21 | 671,509 | +1.42(+1.92%) |
Jun 14, 2024 | 73.78 | 74.13 | 73.46 | 73.79 | 631,117 | -0.38(-0.51%) |
Jun 13, 2024 | 74.41 | 74.72 | 73.60 | 74.17 | 916,694 | -0.49(-0.66%) |
Jun 12, 2024 | 74.44 | 74.98 | 73.80 | 74.66 | 969,556 | +0.49(+0.66%) |
Jun 11, 2024 | 75.14 | 75.14 | 74.09 | 74.17 | 894,890 | -1.17(-1.55%) |
Jun 10, 2024 | 75.00 | 75.60 | 74.72 | 75.34 | 658,209 | +0.09(+0.12%) |
Jun 07, 2024 | 75.10 | 75.69 | 74.74 | 75.25 | 574,839 | +0.25(+0.33%) |
Jun 06, 2024 | 75.00 | 75.26 | 74.34 | 75.00 | 844,478 | +0.08(+0.11%) |
Jun 05, 2024 | 75.59 | 75.67 | 74.61 | 74.92 | 554,156 | -0.63(-0.83%) |
Jun 04, 2024 | 75.66 | 76.07 | 75.10 | 75.55 | 1,274,902 | -0.32(-0.42%) |