Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 74.93 | 75.18 | 74.69 | 74.77 | 8,011,155 | -0.16(-0.21%) |
Aug 19, 2024 | 74.51 | 74.98 | 74.45 | 74.93 | 5,752,257 | +0.49(+0.66%) |
Aug 16, 2024 | 74.19 | 74.69 | 73.87 | 74.44 | 6,761,393 | +0.33(+0.45%) |
Aug 15, 2024 | 73.69 | 74.33 | 73.44 | 74.11 | 9,403,663 | -0.01(-0.01%) |
Aug 14, 2024 | 74.00 | 74.56 | 73.57 | 74.12 | 8,081,943 | -0.05(-0.07%) |
Aug 13, 2024 | 74.05 | 74.24 | 73.72 | 74.17 | 8,537,170 | +0.43(+0.58%) |
Aug 12, 2024 | 73.63 | 73.77 | 73.19 | 73.74 | 7,513,527 | +0.13(+0.18%) |
Aug 09, 2024 | 73.54 | 73.71 | 72.34 | 73.61 | 8,354,301 | +0.25(+0.34%) |
Aug 08, 2024 | 73.00 | 73.81 | 72.79 | 73.36 | 11,678,821 | +0.08(+0.11%) |
Aug 07, 2024 | 73.47 | 74.14 | 73.00 | 73.28 | 12,378,540 | +0.41(+0.56%) |
Aug 06, 2024 | 72.54 | 73.71 | 72.49 | 72.87 | 14,642,687 | +0.61(+0.84%) |
Aug 05, 2024 | 74.61 | 74.61 | 72.18 | 72.26 | 20,548,748 | -1.96(-2.64%) |
Aug 02, 2024 | 75.04 | 75.56 | 73.20 | 74.22 | 24,128,610 | +0.12(+0.16%) |
Aug 01, 2024 | 72.93 | 74.20 | 72.84 | 74.10 | 16,283,332 | +1.31(+1.80%) |
Jul 31, 2024 | 72.87 | 72.95 | 72.09 | 72.79 | 10,881,925 | +0.93(+1.29%) |
Jul 30, 2024 | 71.41 | 71.92 | 71.26 | 71.86 | 8,344,434 | +0.37(+0.52%) |
Jul 29, 2024 | 71.44 | 71.72 | 70.86 | 71.49 | 7,575,564 | +0.32(+0.45%) |
Jul 26, 2024 | 71.04 | 71.31 | 70.78 | 71.17 | 9,165,377 | +0.69(+0.98%) |
Jul 25, 2024 | 71.40 | 71.78 | 70.18 | 70.48 | 13,332,792 | -0.59(-0.83%) |
Jul 24, 2024 | 70.78 | 71.35 | 70.35 | 71.07 | 12,641,844 | +0.79(+1.12%) |
Jul 23, 2024 | 70.58 | 70.71 | 70.23 | 70.28 | 6,343,301 | -0.44(-0.62%) |
Jul 22, 2024 | 70.50 | 70.88 | 70.26 | 70.72 | 6,482,729 | +0.59(+0.84%) |
Jul 19, 2024 | 70.18 | 70.34 | 69.71 | 70.13 | 6,492,730 | +0.08(+0.11%) |
Jul 18, 2024 | 70.02 | 70.73 | 69.93 | 70.05 | 6,782,389 | -0.06(-0.09%) |
Jul 17, 2024 | 70.00 | 71.00 | 69.82 | 70.11 | 13,758,267 | +0.04(+0.06%) |
Jul 16, 2024 | 69.95 | 70.19 | 69.74 | 70.07 | 7,504,212 | +0.54(+0.78%) |
Jul 15, 2024 | 70.46 | 70.68 | 69.42 | 69.53 | 14,912,668 | -1.73(-2.43%) |
Jul 12, 2024 | 70.99 | 71.72 | 70.68 | 71.26 | 8,285,982 | +0.52(+0.74%) |
Jul 11, 2024 | 69.82 | 70.93 | 69.79 | 70.74 | 14,883,811 | +1.27(+1.83%) |
Jul 10, 2024 | 69.08 | 69.49 | 68.56 | 69.47 | 6,899,940 | +0.65(+0.94%) |
Jul 09, 2024 | 68.62 | 69.40 | 68.55 | 68.82 | 10,800,684 | +0.20(+0.29%) |
Jul 08, 2024 | 68.61 | 68.84 | 68.36 | 68.62 | 6,817,256 | +0.07(+0.10%) |
Jul 05, 2024 | 68.54 | 68.84 | 68.23 | 68.55 | 6,915,278 | +0.12(+0.18%) |
Jul 03, 2024 | 68.12 | 68.91 | 67.99 | 68.43 | 6,620,660 | +0.41(+0.60%) |
Jul 02, 2024 | 67.83 | 68.14 | 67.72 | 68.02 | 8,361,476 | +0.35(+0.52%) |
Jul 01, 2024 | 68.85 | 68.97 | 67.59 | 67.67 | 8,378,327 | -0.47(-0.69%) |
Jun 28, 2024 | 68.91 | 69.00 | 67.82 | 68.14 | 11,531,695 | -0.77(-1.12%) |
Jun 27, 2024 | 68.85 | 69.00 | 68.44 | 68.91 | 5,449,808 | +0.12(+0.17%) |
Jun 26, 2024 | 68.82 | 68.94 | 68.38 | 68.79 | 6,940,579 | -0.29(-0.42%) |
Jun 25, 2024 | 69.60 | 69.79 | 68.86 | 69.08 | 12,549,728 | -0.66(-0.95%) |
Jun 24, 2024 | 68.82 | 69.97 | 68.77 | 69.74 | 8,977,362 | +0.91(+1.31%) |
Jun 21, 2024 | 69.50 | 69.57 | 68.79 | 68.83 | 9,572,175 | -0.41(-0.59%) |
Jun 20, 2024 | 68.86 | 69.39 | 68.64 | 69.24 | 14,084,966 | +0.60(+0.87%) |
Jun 18, 2024 | 68.06 | 68.67 | 68.00 | 68.65 | 12,385,862 | +0.03(+0.04%) |
Jun 17, 2024 | 69.01 | 69.17 | 68.55 | 68.62 | 10,597,315 | -0.76(-1.10%) |
Jun 14, 2024 | 69.14 | 69.47 | 68.85 | 69.38 | 10,222,132 | -0.17(-0.24%) |
Jun 13, 2024 | 69.50 | 69.81 | 68.83 | 69.55 | 11,578,632 | +0.16(+0.23%) |
Jun 12, 2024 | 70.73 | 70.74 | 69.16 | 69.39 | 12,556,108 | -0.46(-0.65%) |
Jun 11, 2024 | 69.68 | 69.95 | 69.25 | 69.85 | 11,436,718 | -0.43(-0.61%) |
Jun 10, 2024 | 69.37 | 70.39 | 69.19 | 70.27 | 9,874,678 | +0.89(+1.29%) |
Jun 07, 2024 | 69.54 | 70.09 | 69.36 | 69.38 | 8,209,077 | -0.76(-1.09%) |
Jun 06, 2024 | 70.72 | 71.14 | 70.05 | 70.14 | 9,165,393 | -0.73(-1.04%) |
Jun 05, 2024 | 71.21 | 71.27 | 70.75 | 70.88 | 9,033,026 | -0.41(-0.57%) |
Jun 04, 2024 | 71.14 | 71.53 | 70.50 | 71.29 | 14,828,267 | -0.03(-0.04%) |