Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 78.49 | 78.78 | 78.47 | 78.78 | 30,582 | +0.48(+0.61%) |
Aug 22, 2024 | 78.50 | 78.53 | 78.23 | 78.30 | 29,775 | -0.34(-0.43%) |
Aug 21, 2024 | 78.50 | 78.75 | 78.47 | 78.64 | 133,128 | +0.15(+0.19%) |
Aug 20, 2024 | 78.42 | 78.49 | 78.33 | 78.49 | 26,574 | +0.24(+0.31%) |
Aug 19, 2024 | 78.16 | 78.33 | 78.13 | 78.25 | 29,063 | +0.15(+0.19%) |
Aug 16, 2024 | 77.94 | 78.15 | 77.91 | 78.10 | 27,140 | +0.19(+0.24%) |
Aug 15, 2024 | 78.00 | 78.00 | 77.72 | 77.91 | 33,203 | -0.24(-0.31%) |
Aug 14, 2024 | 77.99 | 78.25 | 77.99 | 78.15 | 23,115 | +0.25(+0.32%) |
Aug 13, 2024 | 77.87 | 77.90 | 77.69 | 77.90 | 19,584 | +0.44(+0.57%) |
Aug 12, 2024 | 77.33 | 77.51 | 77.23 | 77.46 | 297,641 | +0.16(+0.21%) |
Aug 09, 2024 | 77.19 | 77.35 | 77.19 | 77.30 | 19,777 | +0.28(+0.36%) |
Aug 08, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 32,206 | +0.02(+0.03%) |
Aug 07, 2024 | 77.29 | 77.34 | 76.95 | 77.00 | 12,216 | -0.30(-0.39%) |
Aug 06, 2024 | 77.80 | 77.80 | 77.29 | 77.30 | 39,142 | -0.46(-0.59%) |
Aug 05, 2024 | 78.09 | 78.09 | 77.53 | 77.76 | 67,673 | -0.12(-0.15%) |
Aug 02, 2024 | 77.65 | 77.89 | 77.58 | 77.88 | 34,115 | +0.71(+0.92%) |
Aug 01, 2024 | 77.24 | 77.32 | 77.10 | 77.17 | 109,957 | -0.06(-0.08%) |
Jul 31, 2024 | 77.04 | 77.23 | 76.92 | 77.23 | 27,085 | +0.37(+0.48%) |
Jul 30, 2024 | 76.92 | 76.92 | 76.69 | 76.86 | 140,999 | +0.12(+0.16%) |
Jul 29, 2024 | 76.34 | 76.80 | 76.34 | 76.74 | 25,632 | +0.12(+0.16%) |
Jul 26, 2024 | 76.74 | 76.74 | 76.50 | 76.62 | 32,269 | +0.30(+0.39%) |
Jul 25, 2024 | 76.25 | 76.39 | 76.22 | 76.32 | 92,804 | +0.24(+0.32%) |
Jul 24, 2024 | 76.54 | 76.54 | 76.07 | 76.08 | 33,918 | -0.32(-0.42%) |
Jul 23, 2024 | 76.55 | 76.57 | 76.39 | 76.40 | 22,250 | -0.06(-0.08%) |
Jul 22, 2024 | 76.78 | 76.78 | 76.36 | 76.46 | 35,460 | -0.01(-0.01%) |
Jul 19, 2024 | 76.52 | 76.56 | 76.42 | 76.47 | 12,893 | -0.21(-0.27%) |
Jul 18, 2024 | 76.91 | 76.94 | 76.68 | 76.68 | 18,358 | -0.26(-0.34%) |
Jul 17, 2024 | 76.68 | 76.97 | 76.68 | 76.94 | 18,570 | +0.02(+0.03%) |
Jul 16, 2024 | 76.63 | 76.93 | 76.63 | 76.92 | 40,829 | +0.35(+0.46%) |
Jul 15, 2024 | 76.61 | 76.74 | 76.52 | 76.57 | 32,019 | -0.28(-0.36%) |
Jul 12, 2024 | 76.61 | 76.86 | 76.61 | 76.85 | 20,551 | +0.24(+0.31%) |
Jul 11, 2024 | 76.59 | 76.77 | 76.56 | 76.61 | 51,765 | +0.37(+0.49%) |
Jul 10, 2024 | 76.12 | 76.27 | 76.10 | 76.24 | 30,852 | +0.11(+0.14%) |
Jul 09, 2024 | 76.22 | 76.22 | 75.99 | 76.13 | 29,965 | -0.12(-0.16%) |
Jul 08, 2024 | 76.34 | 76.34 | 76.16 | 76.25 | 19,115 | +0.01(+0.01%) |
Jul 05, 2024 | 76.02 | 76.26 | 76.01 | 76.24 | 31,488 | +0.33(+0.43%) |
Jul 03, 2024 | 75.70 | 75.91 | 75.60 | 75.91 | 31,953 | +0.49(+0.65%) |
Jul 02, 2024 | 75.25 | 75.46 | 75.24 | 75.42 | 30,688 | +0.33(+0.44%) |
Jul 01, 2024 | 76.99 | 76.99 | 75.04 | 75.09 | 112,249 | -0.33(-0.43%) |
Jun 28, 2024 | 76.02 | 76.02 | 75.42 | 75.42 | 14,365 | -0.41(-0.54%) |
Jun 27, 2024 | 75.89 | 75.90 | 75.80 | 75.83 | 28,077 | +0.12(+0.16%) |
Jun 26, 2024 | 75.67 | 75.78 | 75.55 | 75.71 | 196,371 | -0.29(-0.38%) |
Jun 25, 2024 | 76.06 | 76.06 | 75.91 | 76.00 | 32,135 | +0.01(+0.01%) |
Jun 24, 2024 | 76.12 | 76.12 | 75.99 | 75.99 | 63,455 | +0.01(+0.01%) |
Jun 21, 2024 | 75.97 | 76.11 | 75.85 | 75.98 | 30,498 | +0.07(+0.09%) |
Jun 20, 2024 | 75.77 | 75.95 | 75.77 | 75.91 | 26,378 | -0.26(-0.34%) |
Jun 18, 2024 | 76.09 | 76.20 | 76.01 | 76.17 | 18,340 | +0.28(+0.37%) |
Jun 17, 2024 | 75.73 | 75.90 | 75.73 | 75.89 | 25,632 | -0.28(-0.37%) |
Jun 14, 2024 | 76.01 | 76.19 | 76.01 | 76.17 | 22,760 | +0.08(+0.10%) |
Jun 13, 2024 | 76.14 | 76.20 | 75.94 | 76.09 | 33,219 | +0.31(+0.41%) |
Jun 12, 2024 | 75.99 | 76.20 | 75.78 | 75.78 | 19,330 | +0.36(+0.48%) |
Jun 11, 2024 | 75.11 | 75.44 | 75.11 | 75.42 | 26,952 | +0.29(+0.38%) |
Jun 10, 2024 | 75.22 | 75.22 | 75.11 | 75.13 | 18,515 | -0.14(-0.19%) |
Jun 07, 2024 | 75.38 | 75.42 | 75.26 | 75.27 | 38,777 | -0.61(-0.80%) |
Jun 06, 2024 | 75.84 | 75.90 | 75.82 | 75.88 | 30,382 | -0.03(-0.04%) |
Jun 05, 2024 | 75.79 | 75.93 | 75.59 | 75.91 | 28,147 | +0.19(+0.25%) |
Jun 04, 2024 | 75.49 | 75.76 | 75.49 | 75.72 | 30,059 | +0.28(+0.37%) |