Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 79.10 | 79.44 | 78.50 | 79.27 | 2,002,430 | +0.57(+0.72%) |
Aug 22, 2024 | 79.22 | 79.45 | 78.55 | 78.70 | 1,791,276 | -0.51(-0.64%) |
Aug 21, 2024 | 78.68 | 79.32 | 78.14 | 79.21 | 1,890,591 | +0.69(+0.88%) |
Aug 20, 2024 | 79.41 | 79.42 | 78.36 | 78.52 | 1,738,665 | -0.64(-0.81%) |
Aug 19, 2024 | 79.87 | 80.20 | 78.94 | 79.16 | 1,922,344 | +0.16(+0.20%) |
Aug 16, 2024 | 78.48 | 79.07 | 78.17 | 79.00 | 2,167,762 | +0.52(+0.66%) |
Aug 15, 2024 | 78.51 | 79.25 | 78.00 | 78.48 | 3,125,268 | +0.39(+0.50%) |
Aug 14, 2024 | 78.34 | 78.44 | 77.68 | 78.09 | 3,007,672 | -0.17(-0.22%) |
Aug 13, 2024 | 76.59 | 78.37 | 76.54 | 78.26 | 4,334,913 | +2.13(+2.80%) |
Aug 12, 2024 | 77.52 | 77.79 | 75.81 | 76.13 | 2,815,581 | -1.46(-1.88%) |
Aug 09, 2024 | 76.34 | 77.70 | 75.47 | 77.59 | 2,576,083 | +1.16(+1.52%) |
Aug 08, 2024 | 76.94 | 77.61 | 75.95 | 76.43 | 3,194,037 | -0.02(-0.03%) |
Aug 07, 2024 | 77.77 | 77.97 | 76.20 | 76.45 | 5,885,270 | -0.09(-0.12%) |
Aug 06, 2024 | 74.95 | 77.69 | 72.67 | 76.54 | 5,743,984 | +3.74(+5.14%) |
Aug 05, 2024 | 72.86 | 74.13 | 72.01 | 72.80 | 5,640,314 | -1.56(-2.10%) |
Aug 02, 2024 | 74.46 | 74.60 | 73.33 | 74.36 | 2,295,085 | -0.73(-0.97%) |
Aug 01, 2024 | 77.13 | 77.34 | 74.61 | 75.09 | 2,194,238 | -1.74(-2.26%) |
Jul 31, 2024 | 76.96 | 77.41 | 76.35 | 76.83 | 1,989,067 | +0.09(+0.12%) |
Jul 30, 2024 | 76.30 | 77.11 | 76.16 | 76.74 | 1,993,496 | +1.02(+1.35%) |
Jul 29, 2024 | 75.98 | 76.30 | 75.30 | 75.72 | 1,869,527 | +0.04(+0.05%) |
Jul 26, 2024 | 75.01 | 76.50 | 74.67 | 75.68 | 2,334,468 | +1.17(+1.57%) |
Jul 25, 2024 | 75.41 | 76.07 | 74.47 | 74.51 | 3,014,935 | -0.82(-1.09%) |
Jul 24, 2024 | 74.72 | 75.48 | 74.24 | 75.33 | 2,659,972 | +0.23(+0.31%) |
Jul 23, 2024 | 75.30 | 75.57 | 74.57 | 75.10 | 2,618,738 | -0.22(-0.29%) |
Jul 22, 2024 | 74.77 | 75.53 | 74.16 | 75.32 | 2,717,500 | +0.07(+0.09%) |
Jul 19, 2024 | 76.53 | 76.53 | 74.86 | 75.25 | 2,987,493 | -0.79(-1.04%) |
Jul 18, 2024 | 76.91 | 77.29 | 75.95 | 76.04 | 3,200,953 | -1.22(-1.58%) |
Jul 17, 2024 | 77.02 | 77.99 | 76.64 | 77.26 | 2,141,921 | +0.35(+0.46%) |
Jul 16, 2024 | 76.37 | 77.14 | 76.37 | 76.91 | 2,761,397 | +0.80(+1.05%) |
Jul 15, 2024 | 76.81 | 77.30 | 76.05 | 76.11 | 3,974,257 | -0.31(-0.41%) |
Jul 12, 2024 | 75.97 | 76.66 | 75.45 | 76.42 | 2,391,427 | +0.84(+1.11%) |
Jul 11, 2024 | 74.04 | 75.64 | 73.61 | 75.58 | 2,322,595 | +1.66(+2.25%) |
Jul 10, 2024 | 73.80 | 74.12 | 72.92 | 73.92 | 2,308,966 | +0.20(+0.27%) |
Jul 09, 2024 | 74.85 | 75.00 | 73.60 | 73.72 | 3,135,836 | -1.13(-1.51%) |
Jul 08, 2024 | 75.56 | 75.85 | 74.66 | 74.85 | 2,049,008 | -0.57(-0.76%) |
Jul 05, 2024 | 75.65 | 75.75 | 74.98 | 75.42 | 2,256,111 | -0.39(-0.51%) |
Jul 03, 2024 | 75.59 | 75.93 | 74.95 | 75.81 | 1,287,286 | +0.58(+0.77%) |
Jul 02, 2024 | 74.43 | 75.39 | 74.14 | 75.23 | 1,945,459 | +0.96(+1.29%) |
Jul 01, 2024 | 75.43 | 76.21 | 73.97 | 74.27 | 2,576,488 | -1.09(-1.45%) |
Jun 28, 2024 | 74.88 | 75.48 | 74.48 | 75.36 | 4,935,021 | +0.73(+0.98%) |
Jun 27, 2024 | 74.82 | 74.90 | 73.79 | 74.63 | 3,168,799 | -0.36(-0.48%) |
Jun 26, 2024 | 74.74 | 75.21 | 74.33 | 74.99 | 2,865,939 | -0.21(-0.28%) |
Jun 25, 2024 | 75.44 | 75.95 | 75.06 | 75.20 | 3,324,845 | -0.35(-0.46%) |
Jun 24, 2024 | 76.04 | 76.90 | 75.48 | 75.55 | 4,000,953 | -0.41(-0.54%) |
Jun 21, 2024 | 76.28 | 77.01 | 75.47 | 75.96 | 15,141,396 | -0.52(-0.68%) |
Jun 20, 2024 | 76.26 | 76.73 | 75.60 | 76.48 | 4,583,754 | -0.57(-0.74%) |
Jun 18, 2024 | 76.26 | 77.75 | 75.91 | 77.05 | 4,624,540 | +0.93(+1.22%) |
Jun 17, 2024 | 75.89 | 76.39 | 74.75 | 76.12 | 3,701,193 | -0.45(-0.59%) |
Jun 14, 2024 | 76.82 | 76.97 | 75.14 | 76.57 | 4,031,518 | -0.50(-0.65%) |
Jun 13, 2024 | 76.80 | 77.08 | 75.38 | 77.07 | 4,510,815 | +0.12(+0.16%) |
Jun 12, 2024 | 76.70 | 77.83 | 76.70 | 76.95 | 4,901,757 | +1.12(+1.48%) |
Jun 11, 2024 | 77.06 | 77.09 | 75.28 | 75.83 | 3,845,378 | -1.46(-1.89%) |
Jun 10, 2024 | 76.87 | 77.50 | 76.29 | 77.29 | 4,146,655 | +0.14(+0.18%) |
Jun 07, 2024 | 75.69 | 77.17 | 75.48 | 77.15 | 4,092,294 | +1.13(+1.49%) |
Jun 06, 2024 | 75.51 | 76.18 | 75.29 | 76.02 | 2,525,981 | +0.41(+0.54%) |
Jun 05, 2024 | 75.77 | 76.03 | 75.38 | 75.61 | 3,397,049 | -0.11(-0.14%) |
Jun 04, 2024 | 75.59 | 76.28 | 75.32 | 75.72 | 4,397,539 | +0.03(+0.04%) |