Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 71.65 | 72.53 | 71.64 | 72.43 | 3,512,903 | +0.98(+1.37%) |
Aug 22, 2024 | 71.13 | 71.56 | 71.05 | 71.45 | 2,094,253 | +0.16(+0.22%) |
Aug 21, 2024 | 71.44 | 71.77 | 71.20 | 71.29 | 2,195,453 | -0.11(-0.15%) |
Aug 20, 2024 | 72.55 | 72.55 | 71.33 | 71.40 | 3,722,979 | -1.47(-2.02%) |
Aug 19, 2024 | 72.94 | 73.66 | 72.73 | 72.87 | 2,706,897 | +0.19(+0.26%) |
Aug 16, 2024 | 72.36 | 72.74 | 72.14 | 72.68 | 3,021,388 | -0.49(-0.67%) |
Aug 15, 2024 | 73.21 | 73.43 | 72.92 | 73.17 | 2,746,162 | +0.25(+0.34%) |
Aug 14, 2024 | 72.78 | 73.01 | 72.57 | 72.92 | 2,422,742 | +0.62(+0.86%) |
Aug 13, 2024 | 72.17 | 72.41 | 71.75 | 72.30 | 2,564,825 | -0.12(-0.17%) |
Aug 12, 2024 | 72.14 | 72.57 | 72.03 | 72.42 | 2,561,160 | +0.54(+0.75%) |
Aug 09, 2024 | 71.07 | 72.18 | 70.81 | 71.88 | 4,546,043 | +0.53(+0.74%) |
Aug 08, 2024 | 70.84 | 71.66 | 70.81 | 71.35 | 2,501,120 | +0.69(+0.98%) |
Aug 07, 2024 | 70.56 | 71.19 | 70.53 | 70.66 | 4,165,416 | +0.94(+1.35%) |
Aug 06, 2024 | 68.64 | 70.06 | 68.54 | 69.72 | 6,474,367 | -0.27(-0.39%) |
Aug 05, 2024 | 68.93 | 70.27 | 68.59 | 69.99 | 5,357,901 | -1.69(-2.36%) |
Aug 02, 2024 | 71.96 | 72.19 | 71.11 | 71.68 | 4,216,229 | -1.26(-1.73%) |
Aug 01, 2024 | 73.96 | 74.46 | 72.10 | 72.94 | 5,673,083 | -0.28(-0.38%) |
Jul 31, 2024 | 73.31 | 73.53 | 72.97 | 73.22 | 4,264,392 | +1.25(+1.74%) |
Jul 30, 2024 | 71.18 | 72.02 | 71.09 | 71.97 | 4,550,713 | +0.13(+0.18%) |
Jul 29, 2024 | 72.26 | 72.27 | 71.37 | 71.84 | 2,222,276 | -0.21(-0.29%) |
Jul 26, 2024 | 72.04 | 72.49 | 71.65 | 72.05 | 2,821,584 | -0.04(-0.06%) |
Jul 25, 2024 | 71.12 | 72.56 | 70.82 | 72.09 | 5,122,780 | +0.91(+1.28%) |
Jul 24, 2024 | 71.74 | 71.97 | 71.15 | 71.18 | 2,800,225 | -0.13(-0.18%) |
Jul 23, 2024 | 71.76 | 71.78 | 70.98 | 71.31 | 2,851,686 | -0.90(-1.25%) |
Jul 22, 2024 | 72.44 | 72.72 | 72.18 | 72.21 | 2,981,039 | -0.04(-0.06%) |
Jul 19, 2024 | 72.77 | 72.96 | 72.22 | 72.25 | 3,878,568 | -1.00(-1.37%) |
Jul 18, 2024 | 73.76 | 74.02 | 73.05 | 73.25 | 4,577,759 | -0.03(-0.04%) |
Jul 17, 2024 | 73.10 | 73.48 | 72.92 | 73.28 | 2,393,582 | +0.60(+0.83%) |
Jul 16, 2024 | 72.40 | 72.72 | 71.85 | 72.68 | 2,527,798 | -0.28(-0.38%) |
Jul 15, 2024 | 73.38 | 73.41 | 72.94 | 72.96 | 2,373,155 | -0.12(-0.16%) |
Jul 12, 2024 | 73.25 | 73.33 | 72.90 | 73.08 | 1,653,098 | +0.11(+0.15%) |
Jul 11, 2024 | 72.78 | 73.00 | 72.46 | 72.97 | 2,302,673 | +0.04(+0.05%) |
Jul 10, 2024 | 72.75 | 72.97 | 72.50 | 72.93 | 1,989,486 | +0.35(+0.48%) |
Jul 09, 2024 | 72.60 | 73.02 | 72.42 | 72.58 | 2,648,625 | -0.14(-0.19%) |
Jul 08, 2024 | 73.05 | 73.24 | 72.62 | 72.72 | 2,492,371 | -0.53(-0.72%) |
Jul 05, 2024 | 73.94 | 73.94 | 73.10 | 73.25 | 3,754,649 | +0.24(+0.33%) |
Jul 03, 2024 | 73.00 | 73.53 | 72.94 | 73.01 | 1,570,244 | -0.03(-0.04%) |
Jul 02, 2024 | 73.15 | 73.21 | 72.65 | 73.04 | 3,041,834 | +0.17(+0.23%) |
Jul 01, 2024 | 72.73 | 73.16 | 72.53 | 72.87 | 3,548,483 | +0.69(+0.96%) |
Jun 28, 2024 | 71.98 | 72.30 | 71.65 | 72.18 | 5,292,689 | +0.74(+1.04%) |
Jun 27, 2024 | 71.67 | 71.79 | 71.15 | 71.44 | 3,650,694 | +0.58(+0.82%) |
Jun 26, 2024 | 70.87 | 71.02 | 70.48 | 70.86 | 4,847,016 | -0.69(-0.96%) |
Jun 25, 2024 | 71.58 | 71.67 | 71.22 | 71.55 | 2,562,099 | +0.13(+0.18%) |
Jun 24, 2024 | 70.66 | 71.59 | 70.55 | 71.42 | 3,661,022 | +1.48(+2.12%) |
Jun 21, 2024 | 70.11 | 70.33 | 69.79 | 69.94 | 3,306,910 | -0.09(-0.13%) |
Jun 20, 2024 | 70.00 | 70.58 | 69.92 | 70.03 | 3,182,222 | +0.50(+0.72%) |
Jun 18, 2024 | 69.55 | 69.89 | 69.45 | 69.53 | 4,162,561 | +0.38(+0.55%) |
Jun 17, 2024 | 69.42 | 69.47 | 68.94 | 69.15 | 5,206,596 | +0.15(+0.22%) |
Jun 14, 2024 | 69.35 | 69.42 | 68.56 | 69.00 | 4,309,381 | -0.76(-1.09%) |
Jun 13, 2024 | 70.28 | 70.28 | 69.55 | 69.76 | 3,563,559 | -0.65(-0.92%) |
Jun 12, 2024 | 71.27 | 71.31 | 70.23 | 70.41 | 4,146,187 | +0.12(+0.17%) |
Jun 11, 2024 | 70.21 | 70.33 | 69.88 | 70.29 | 3,866,576 | -0.35(-0.50%) |
Jun 10, 2024 | 69.96 | 70.83 | 69.77 | 70.64 | 2,629,610 | +1.19(+1.71%) |
Jun 07, 2024 | 70.00 | 70.33 | 69.42 | 69.45 | 2,884,229 | -0.80(-1.14%) |
Jun 06, 2024 | 69.93 | 70.42 | 69.80 | 70.25 | 2,759,213 | +0.44(+0.63%) |
Jun 05, 2024 | 70.31 | 70.34 | 69.70 | 69.81 | 2,345,225 | -0.28(-0.40%) |
Jun 04, 2024 | 69.94 | 70.14 | 69.21 | 70.09 | 3,608,093 | -0.72(-1.02%) |