Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 79.43 | 80.25 | 78.60 | 79.00 | 6,205,322 | -0.45(-0.57%) |
Aug 29, 2024 | 78.93 | 79.65 | 78.25 | 79.45 | 5,544,813 | +0.89(+1.13%) |
Aug 28, 2024 | 77.46 | 79.45 | 77.23 | 78.56 | 6,211,668 | +1.56(+2.03%) |
Aug 27, 2024 | 77.21 | 77.46 | 76.69 | 77.00 | 3,902,006 | +0.04(+0.05%) |
Aug 26, 2024 | 76.80 | 77.43 | 76.42 | 76.96 | 2,926,838 | +0.24(+0.31%) |
Aug 23, 2024 | 76.09 | 77.12 | 75.91 | 76.72 | 6,847,055 | +0.82(+1.08%) |
Aug 22, 2024 | 75.57 | 76.26 | 75.35 | 75.90 | 5,930,369 | +0.77(+1.02%) |
Aug 21, 2024 | 74.85 | 75.38 | 74.80 | 75.13 | 3,659,871 | +0.38(+0.51%) |
Aug 20, 2024 | 74.54 | 74.89 | 74.34 | 74.75 | 3,667,793 | +0.30(+0.40%) |
Aug 19, 2024 | 73.34 | 74.52 | 73.27 | 74.45 | 3,727,669 | +0.67(+0.91%) |
Aug 16, 2024 | 73.94 | 74.24 | 72.89 | 73.78 | 5,148,100 | -0.56(-0.75%) |
Aug 15, 2024 | 74.38 | 75.01 | 73.75 | 74.34 | 5,195,397 | +0.20(+0.27%) |
Aug 14, 2024 | 73.51 | 74.34 | 72.99 | 74.14 | 4,748,343 | +0.16(+0.22%) |
Aug 13, 2024 | 72.95 | 74.25 | 72.67 | 73.98 | 4,356,867 | +0.99(+1.36%) |
Aug 12, 2024 | 73.34 | 73.49 | 72.43 | 72.99 | 5,609,563 | -0.67(-0.91%) |
Aug 09, 2024 | 74.94 | 76.25 | 72.81 | 73.66 | 9,545,068 | -1.93(-2.55%) |
Aug 08, 2024 | 74.05 | 75.75 | 73.77 | 75.59 | 7,784,507 | +1.59(+2.15%) |
Aug 07, 2024 | 74.51 | 75.32 | 73.95 | 74.00 | 4,214,524 | -0.19(-0.26%) |
Aug 06, 2024 | 74.50 | 75.51 | 74.15 | 74.19 | 5,310,676 | -0.64(-0.86%) |
Aug 05, 2024 | 76.88 | 77.18 | 74.29 | 74.83 | 7,348,780 | -1.94(-2.53%) |
Aug 02, 2024 | 77.79 | 78.21 | 75.54 | 76.77 | 6,466,447 | +0.28(+0.37%) |
Aug 01, 2024 | 76.11 | 77.21 | 75.81 | 76.49 | 5,664,942 | +0.43(+0.57%) |
Jul 31, 2024 | 77.89 | 77.97 | 75.87 | 76.06 | 7,051,865 | -1.99(-2.55%) |
Jul 30, 2024 | 77.42 | 78.45 | 76.62 | 78.05 | 6,120,542 | +0.32(+0.41%) |
Jul 29, 2024 | 77.12 | 77.98 | 76.81 | 77.73 | 4,571,220 | +0.72(+0.93%) |
Jul 26, 2024 | 76.03 | 78.29 | 75.74 | 77.01 | 7,453,659 | +0.50(+0.65%) |
Jul 25, 2024 | 74.75 | 77.34 | 74.38 | 76.51 | 11,733,408 | +3.01(+4.10%) |
Jul 24, 2024 | 71.66 | 73.60 | 71.42 | 73.50 | 6,600,163 | +2.33(+3.27%) |
Jul 23, 2024 | 71.95 | 72.29 | 70.78 | 71.17 | 4,502,427 | -1.24(-1.71%) |
Jul 22, 2024 | 72.89 | 73.32 | 72.02 | 72.41 | 6,420,735 | -0.15(-0.21%) |
Jul 19, 2024 | 73.51 | 73.74 | 71.96 | 72.56 | 5,571,807 | -0.95(-1.29%) |
Jul 18, 2024 | 72.60 | 74.92 | 72.50 | 73.51 | 8,119,993 | +0.21(+0.29%) |
Jul 17, 2024 | 72.01 | 73.98 | 72.01 | 73.30 | 7,219,749 | +1.66(+2.32%) |
Jul 16, 2024 | 70.33 | 72.05 | 70.33 | 71.64 | 5,129,557 | +0.83(+1.17%) |
Jul 15, 2024 | 70.40 | 71.25 | 70.21 | 70.81 | 7,568,775 | +0.85(+1.21%) |
Jul 12, 2024 | 70.25 | 70.68 | 69.91 | 69.96 | 5,101,030 | -0.01(-0.01%) |
Jul 11, 2024 | 68.22 | 70.30 | 68.14 | 69.97 | 9,598,310 | +1.22(+1.77%) |
Jul 10, 2024 | 67.83 | 68.86 | 67.65 | 68.75 | 4,100,782 | +0.99(+1.46%) |
Jul 09, 2024 | 67.10 | 67.97 | 66.34 | 67.76 | 5,364,365 | +0.21(+0.31%) |
Jul 08, 2024 | 67.86 | 68.18 | 67.03 | 67.55 | 5,746,514 | +0.85(+1.27%) |
Jul 05, 2024 | 66.62 | 66.93 | 66.01 | 66.70 | 4,211,699 | +0.11(+0.17%) |
Jul 03, 2024 | 68.24 | 68.33 | 66.58 | 66.59 | 3,995,676 | -1.81(-2.65%) |
Jul 02, 2024 | 68.30 | 68.49 | 67.58 | 68.40 | 4,846,149 | -0.24(-0.35%) |
Jul 01, 2024 | 68.63 | 69.99 | 68.50 | 68.64 | 5,246,906 | +0.03(+0.04%) |
Jun 28, 2024 | 68.83 | 69.00 | 68.06 | 68.61 | 9,590,052 | -0.22(-0.32%) |
Jun 27, 2024 | 69.14 | 69.59 | 68.52 | 68.83 | 7,175,552 | -0.48(-0.69%) |
Jun 26, 2024 | 69.19 | 70.23 | 68.90 | 69.31 | 5,794,790 | -0.30(-0.43%) |
Jun 25, 2024 | 70.64 | 71.48 | 69.53 | 69.61 | 9,398,713 | -1.12(-1.58%) |
Jun 24, 2024 | 71.00 | 72.07 | 70.56 | 70.73 | 10,913,022 | +0.06(+0.08%) |
Jun 21, 2024 | 71.55 | 72.18 | 69.56 | 70.67 | 31,332,420 | +2.18(+3.18%) |
Jun 20, 2024 | 65.03 | 69.47 | 64.86 | 68.49 | 25,057,644 | +5.34(+8.46%) |
Jun 18, 2024 | 64.17 | 64.34 | 62.69 | 63.15 | 6,684,572 | -1.12(-1.74%) |
Jun 17, 2024 | 64.75 | 64.94 | 64.00 | 64.27 | 5,915,695 | -0.79(-1.21%) |
Jun 14, 2024 | 62.75 | 65.62 | 62.71 | 65.06 | 9,793,607 | +2.27(+3.62%) |
Jun 13, 2024 | 63.28 | 63.39 | 62.73 | 62.79 | 6,581,694 | -0.77(-1.21%) |
Jun 12, 2024 | 64.21 | 64.43 | 63.09 | 63.56 | 5,917,367 | -0.54(-0.85%) |
Jun 11, 2024 | 63.87 | 64.11 | 63.47 | 64.10 | 4,705,192 | -0.36(-0.55%) |
Jun 10, 2024 | 63.78 | 64.49 | 63.26 | 64.46 | 11,735,641 | +0.54(+0.85%) |
Jun 07, 2024 | 63.05 | 64.13 | 62.79 | 63.92 | 7,503,615 | +0.84(+1.33%) |
Jun 06, 2024 | 63.03 | 63.51 | 62.73 | 63.08 | 6,162,024 | -0.03(-0.05%) |
Jun 05, 2024 | 63.40 | 63.64 | 62.54 | 63.11 | 6,220,419 | -0.28(-0.44%) |
Jun 04, 2024 | 62.77 | 63.82 | 62.43 | 63.38 | 6,673,806 | +0.72(+1.15%) |