Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 78.72 | 78.89 | 78.59 | 78.84 | 40,158 | -0.02(-0.02%) |
Aug 26, 2024 | 78.94 | 79.00 | 78.81 | 78.86 | 41,327 | +0.02(+0.03%) |
Aug 23, 2024 | 78.65 | 78.87 | 78.58 | 78.84 | 18,316 | +0.27(+0.34%) |
Aug 22, 2024 | 78.70 | 78.70 | 78.46 | 78.58 | 37,363 | -0.23(-0.30%) |
Aug 21, 2024 | 78.78 | 78.95 | 78.67 | 78.81 | 32,731 | +0.14(+0.18%) |
Aug 20, 2024 | 78.60 | 78.82 | 78.54 | 78.67 | 29,756 | +0.18(+0.23%) |
Aug 19, 2024 | 78.55 | 78.55 | 78.34 | 78.49 | 44,110 | +0.13(+0.17%) |
Aug 16, 2024 | 78.26 | 78.37 | 78.18 | 78.36 | 27,432 | +0.20(+0.26%) |
Aug 15, 2024 | 78.04 | 78.17 | 77.97 | 78.15 | 35,522 | -0.31(-0.40%) |
Aug 14, 2024 | 78.29 | 78.50 | 78.29 | 78.47 | 21,864 | +0.17(+0.22%) |
Aug 13, 2024 | 78.20 | 78.33 | 78.13 | 78.30 | 23,788 | +0.25(+0.32%) |
Aug 12, 2024 | 77.80 | 78.07 | 77.77 | 78.04 | 45,811 | +0.15(+0.19%) |
Aug 09, 2024 | 77.89 | 77.89 | 77.81 | 77.89 | 21,806 | +0.22(+0.28%) |
Aug 08, 2024 | 77.78 | 77.78 | 77.50 | 77.67 | 42,004 | -0.04(-0.05%) |
Aug 07, 2024 | 77.74 | 77.83 | 77.62 | 77.71 | 29,465 | -0.17(-0.22%) |
Aug 06, 2024 | 78.28 | 78.28 | 77.85 | 77.88 | 59,782 | -0.44(-0.57%) |
Aug 05, 2024 | 78.60 | 78.74 | 78.04 | 78.32 | 117,848 | -0.06(-0.08%) |
Aug 02, 2024 | 77.98 | 78.47 | 77.98 | 78.38 | 65,036 | +0.72(+0.92%) |
Aug 01, 2024 | 77.50 | 77.71 | 77.50 | 77.66 | 32,485 | +0.09(+0.12%) |
Jul 31, 2024 | 77.34 | 77.57 | 77.27 | 77.57 | 19,042 | +0.35(+0.46%) |
Jul 30, 2024 | 77.18 | 77.25 | 77.03 | 77.22 | 31,685 | +0.07(+0.09%) |
Jul 29, 2024 | 77.10 | 77.23 | 77.08 | 77.15 | 34,997 | +0.15(+0.19%) |
Jul 26, 2024 | 76.95 | 77.02 | 76.89 | 77.00 | 11,037 | +0.23(+0.30%) |
Jul 25, 2024 | 76.65 | 76.82 | 76.65 | 76.77 | 18,890 | +0.13(+0.17%) |
Jul 24, 2024 | 76.86 | 76.90 | 76.63 | 76.64 | 46,409 | -0.18(-0.23%) |
Jul 23, 2024 | 76.82 | 76.92 | 76.79 | 76.81 | 37,146 | +0.02(+0.03%) |
Jul 22, 2024 | 76.86 | 76.89 | 76.70 | 76.79 | 31,959 | -0.03(-0.04%) |
Jul 19, 2024 | 76.77 | 76.94 | 76.75 | 76.82 | 10,031 | -0.24(-0.31%) |
Jul 18, 2024 | 77.13 | 77.15 | 77.04 | 77.06 | 36,342 | -0.12(-0.16%) |
Jul 17, 2024 | 77.03 | 77.23 | 77.01 | 77.19 | 26,627 | +0.06(+0.07%) |
Jul 16, 2024 | 76.95 | 77.14 | 76.91 | 77.13 | 19,454 | +0.18(+0.23%) |
Jul 15, 2024 | 77.05 | 77.08 | 76.90 | 76.95 | 53,216 | -0.11(-0.15%) |
Jul 12, 2024 | 76.81 | 77.07 | 76.81 | 77.06 | 27,610 | +0.22(+0.29%) |
Jul 11, 2024 | 76.86 | 76.97 | 76.70 | 76.84 | 77,969 | +0.31(+0.41%) |
Jul 10, 2024 | 76.50 | 76.56 | 76.39 | 76.53 | 28,632 | +0.09(+0.12%) |
Jul 09, 2024 | 76.36 | 76.45 | 76.30 | 76.44 | 45,295 | -0.01(-0.02%) |
Jul 08, 2024 | 76.30 | 76.49 | 76.30 | 76.45 | 24,477 | +0.10(+0.13%) |
Jul 05, 2024 | 76.14 | 76.38 | 76.14 | 76.35 | 15,217 | +0.33(+0.43%) |
Jul 03, 2024 | 75.85 | 76.07 | 75.76 | 76.02 | 11,064 | +0.37(+0.49%) |
Jul 02, 2024 | 75.66 | 75.66 | 75.50 | 75.65 | 19,363 | +0.23(+0.30%) |
Jul 01, 2024 | 75.51 | 75.61 | 75.35 | 75.42 | 15,940 | -0.41(-0.55%) |
Jun 28, 2024 | 76.22 | 76.22 | 75.83 | 75.84 | 15,346 | -0.26(-0.34%) |
Jun 27, 2024 | 76.01 | 76.17 | 76.01 | 76.10 | 17,000 | +0.09(+0.12%) |
Jun 26, 2024 | 76.09 | 76.39 | 75.99 | 76.01 | 63,130 | -0.32(-0.42%) |
Jun 25, 2024 | 76.26 | 76.35 | 76.25 | 76.33 | 9,464 | +0.03(+0.05%) |
Jun 24, 2024 | 76.26 | 76.30 | 76.20 | 76.30 | 20,742 | +0.06(+0.08%) |
Jun 21, 2024 | 76.25 | 76.28 | 76.06 | 76.24 | 122,188 | -0.01(-0.01%) |
Jun 20, 2024 | 76.08 | 76.30 | 76.04 | 76.25 | 21,299 | -0.07(-0.09%) |
Jun 18, 2024 | 76.14 | 76.32 | 76.12 | 76.32 | 22,888 | +0.26(+0.35%) |
Jun 17, 2024 | 76.06 | 76.09 | 75.92 | 76.05 | 42,273 | -0.24(-0.32%) |
Jun 14, 2024 | 76.29 | 76.37 | 76.22 | 76.30 | 23,508 | +0.12(+0.16%) |
Jun 13, 2024 | 76.04 | 76.21 | 75.99 | 76.18 | 11,363 | +0.31(+0.41%) |
Jun 12, 2024 | 75.97 | 76.15 | 75.86 | 75.87 | 10,756 | +0.35(+0.46%) |
Jun 11, 2024 | 75.21 | 75.65 | 75.21 | 75.52 | 18,573 | +0.23(+0.30%) |
Jun 10, 2024 | 75.32 | 75.40 | 75.20 | 75.29 | 12,548 | -0.13(-0.17%) |
Jun 07, 2024 | 75.42 | 75.43 | 75.41 | 75.42 | 22,069 | -0.50(-0.66%) |
Jun 06, 2024 | 75.88 | 75.96 | 75.86 | 75.92 | 25,117 | +0.01(+0.01%) |
Jun 05, 2024 | 75.88 | 75.91 | 75.70 | 75.91 | 35,053 | +0.19(+0.25%) |
Jun 04, 2024 | 75.71 | 75.72 | 75.57 | 75.72 | 18,790 | +0.30(+0.40%) |