Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 76.48 | 76.48 | 76.14 | 76.35 | 32,837 | +0.11(+0.14%) |
Aug 21, 2024 | 76.14 | 76.24 | 76.08 | 76.24 | 32,070 | +0.18(+0.24%) |
Aug 20, 2024 | 76.21 | 76.21 | 75.93 | 76.06 | 6,887 | -0.17(-0.22%) |
Aug 19, 2024 | 76.20 | 76.26 | 76.02 | 76.23 | 21,960 | +0.11(+0.14%) |
Aug 16, 2024 | 75.99 | 76.17 | 75.99 | 76.12 | 9,596 | +0.01(+0.01%) |
Aug 15, 2024 | 75.80 | 76.12 | 75.80 | 76.11 | 11,180 | +0.40(+0.53%) |
Aug 14, 2024 | 75.64 | 75.80 | 75.62 | 75.71 | 9,100 | +0.07(+0.09%) |
Aug 13, 2024 | 75.36 | 75.65 | 75.35 | 75.64 | 8,833 | +0.19(+0.25%) |
Aug 12, 2024 | 75.50 | 75.50 | 75.30 | 75.45 | 8,195 | -0.02(-0.03%) |
Aug 09, 2024 | 75.23 | 75.48 | 75.23 | 75.47 | 22,741 | +0.07(+0.09%) |
Aug 08, 2024 | 75.25 | 75.45 | 75.12 | 75.40 | 30,410 | +0.33(+0.44%) |
Aug 07, 2024 | 75.15 | 75.41 | 74.97 | 75.07 | 176,362 | +0.05(+0.07%) |
Aug 06, 2024 | 74.65 | 75.11 | 74.57 | 75.02 | 57,176 | +0.64(+0.86%) |
Aug 05, 2024 | 74.40 | 74.77 | 70.68 | 74.38 | 66,234 | -0.60(-0.80%) |
Aug 02, 2024 | 75.39 | 75.45 | 74.47 | 74.98 | 40,582 | -0.74(-0.98%) |
Aug 01, 2024 | 75.83 | 75.89 | 75.52 | 75.72 | 69,907 | -0.61(-0.80%) |
Jul 31, 2024 | 76.40 | 76.41 | 76.17 | 76.33 | 10,283 | -0.07(-0.09%) |
Jul 30, 2024 | 76.54 | 76.54 | 76.21 | 76.40 | 46,095 | -0.09(-0.12%) |
Jul 29, 2024 | 76.47 | 76.52 | 76.36 | 76.50 | 6,212 | -0.11(-0.15%) |
Jul 26, 2024 | 76.42 | 76.61 | 76.42 | 76.61 | 5,620 | +0.08(+0.10%) |
Jul 25, 2024 | 76.51 | 76.58 | 76.34 | 76.53 | 11,232 | -0.01(-0.01%) |
Jul 24, 2024 | 76.44 | 76.67 | 76.42 | 76.54 | 9,236 | +0.03(+0.04%) |
Jul 23, 2024 | 76.60 | 76.67 | 76.51 | 76.51 | 13,897 | -0.22(-0.29%) |
Jul 22, 2024 | 77.00 | 77.00 | 76.54 | 76.73 | 9,410 | +0.14(+0.18%) |
Jul 19, 2024 | 76.56 | 76.70 | 76.46 | 76.59 | 3,628 | +0.01(+0.01%) |
Jul 18, 2024 | 76.55 | 76.71 | 76.52 | 76.58 | 10,608 | +0.06(+0.08%) |
Jul 17, 2024 | 76.56 | 76.58 | 76.49 | 76.52 | 12,837 | -0.13(-0.17%) |
Jul 16, 2024 | 76.63 | 76.69 | 76.52 | 76.65 | 9,892 | +0.10(+0.13%) |
Jul 15, 2024 | 76.70 | 76.80 | 76.55 | 76.55 | 46,271 | -0.18(-0.23%) |
Jul 12, 2024 | 77.23 | 77.23 | 76.60 | 76.73 | 7,802 | +0.21(+0.27%) |
Jul 11, 2024 | 76.59 | 76.60 | 76.34 | 76.52 | 15,442 | -0.03(-0.04%) |
Jul 10, 2024 | 76.62 | 76.65 | 76.46 | 76.55 | 42,183 | +0.08(+0.10%) |
Jul 09, 2024 | 76.60 | 76.65 | 76.45 | 76.47 | 15,594 | -0.12(-0.16%) |
Jul 08, 2024 | 76.65 | 76.65 | 76.47 | 76.59 | 19,070 | +0.07(+0.09%) |
Jul 05, 2024 | 76.56 | 76.60 | 76.44 | 76.52 | 12,270 | +0.10(+0.13%) |
Jul 03, 2024 | 76.62 | 76.68 | 76.39 | 76.42 | 4,345 | -0.04(-0.05%) |
Jul 02, 2024 | 76.25 | 76.57 | 76.25 | 76.46 | 13,205 | -0.01(-0.01%) |
Jul 01, 2024 | 76.22 | 76.47 | 76.16 | 76.47 | 9,137 | +0.50(+0.66%) |
Jun 28, 2024 | 75.88 | 76.00 | 75.88 | 75.97 | 10,231 | +0.07(+0.09%) |
Jun 27, 2024 | 75.85 | 75.97 | 75.76 | 75.90 | 12,474 | +0.10(+0.13%) |
Jun 26, 2024 | 75.60 | 75.90 | 75.60 | 75.80 | 4,357 | +0.20(+0.26%) |
Jun 25, 2024 | 75.70 | 75.88 | 75.57 | 75.60 | 58,736 | -0.17(-0.22%) |
Jun 24, 2024 | 75.87 | 76.02 | 75.53 | 75.77 | 64,094 | +0.00(+0.01%) |
Jun 21, 2024 | 75.66 | 75.76 | 75.63 | 75.76 | 9,968 | -0.02(-0.03%) |
Jun 20, 2024 | 75.81 | 75.81 | 75.63 | 75.79 | 19,576 | +0.05(+0.07%) |
Jun 18, 2024 | 75.78 | 75.81 | 75.57 | 75.74 | 42,489 | +0.08(+0.11%) |
Jun 17, 2024 | 75.63 | 75.76 | 75.63 | 75.66 | 19,784 | -0.09(-0.12%) |
Jun 14, 2024 | 75.91 | 75.91 | 75.63 | 75.75 | 10,417 | -0.21(-0.28%) |
Jun 13, 2024 | 76.27 | 76.27 | 75.94 | 75.96 | 7,595 | -0.17(-0.22%) |
Jun 12, 2024 | 76.28 | 76.35 | 76.13 | 76.13 | 14,183 | -0.14(-0.18%) |
Jun 11, 2024 | 76.32 | 76.36 | 76.17 | 76.27 | 41,879 | -0.01(-0.01%) |
Jun 10, 2024 | 76.32 | 76.42 | 76.21 | 76.28 | 93,178 | +0.07(+0.09%) |
Jun 07, 2024 | 76.13 | 76.33 | 76.11 | 76.21 | 26,192 | +0.13(+0.17%) |
Jun 06, 2024 | 76.11 | 76.19 | 75.98 | 76.08 | 70,741 | -0.04(-0.05%) |
Jun 05, 2024 | 76.31 | 76.31 | 76.08 | 76.12 | 75,407 | -0.06(-0.08%) |
Jun 04, 2024 | 76.34 | 76.34 | 75.82 | 76.18 | 175,502 | -0.30(-0.39%) |