Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 76.95 | 77.70 | 76.51 | 77.48 | 4,644,813 | +0.75(+0.98%) |
Aug 29, 2024 | 76.11 | 76.87 | 75.30 | 76.73 | 2,319,645 | +0.98(+1.29%) |
Aug 28, 2024 | 75.01 | 76.10 | 75.00 | 75.75 | 2,554,632 | +0.73(+0.97%) |
Aug 27, 2024 | 74.97 | 75.39 | 74.63 | 75.02 | 1,781,080 | +0.28(+0.37%) |
Aug 26, 2024 | 74.72 | 75.32 | 74.48 | 74.74 | 1,633,878 | +0.40(+0.54%) |
Aug 23, 2024 | 74.31 | 75.07 | 73.99 | 74.34 | 2,629,905 | +0.49(+0.66%) |
Aug 22, 2024 | 72.79 | 73.89 | 72.79 | 73.85 | 2,772,459 | +1.04(+1.43%) |
Aug 21, 2024 | 72.94 | 73.06 | 72.41 | 72.81 | 2,012,909 | +0.09(+0.12%) |
Aug 20, 2024 | 73.02 | 73.18 | 72.40 | 72.72 | 2,554,103 | -0.53(-0.72%) |
Aug 19, 2024 | 72.89 | 73.53 | 72.83 | 73.25 | 3,879,698 | +0.20(+0.27%) |
Aug 16, 2024 | 71.87 | 73.08 | 71.77 | 73.05 | 5,904,151 | +1.32(+1.84%) |
Aug 15, 2024 | 72.00 | 72.46 | 71.56 | 71.73 | 3,970,558 | +0.55(+0.77%) |
Aug 14, 2024 | 70.40 | 71.48 | 69.86 | 71.18 | 3,614,696 | +0.77(+1.09%) |
Aug 13, 2024 | 70.33 | 70.72 | 69.86 | 70.41 | 3,790,532 | +0.56(+0.80%) |
Aug 12, 2024 | 70.54 | 70.98 | 69.69 | 69.85 | 3,136,011 | -0.28(-0.40%) |
Aug 09, 2024 | 69.65 | 70.18 | 69.42 | 70.13 | 2,017,964 | +0.48(+0.69%) |
Aug 08, 2024 | 69.17 | 69.94 | 69.03 | 69.65 | 2,496,248 | +0.92(+1.34%) |
Aug 07, 2024 | 69.28 | 70.20 | 68.62 | 68.73 | 3,642,291 | +0.13(+0.19%) |
Aug 06, 2024 | 67.78 | 69.26 | 67.46 | 68.60 | 4,156,150 | +0.64(+0.94%) |
Aug 05, 2024 | 68.91 | 69.10 | 67.30 | 67.96 | 5,620,557 | -2.60(-3.68%) |
Aug 02, 2024 | 74.53 | 74.77 | 69.69 | 70.56 | 6,770,394 | -5.22(-6.89%) |
Aug 01, 2024 | 78.61 | 79.34 | 75.31 | 75.78 | 5,392,280 | -1.07(-1.39%) |
Jul 31, 2024 | 77.00 | 77.50 | 76.47 | 76.85 | 3,810,653 | +0.10(+0.13%) |
Jul 30, 2024 | 75.99 | 77.12 | 75.93 | 76.75 | 2,438,822 | +1.25(+1.66%) |
Jul 29, 2024 | 76.00 | 76.24 | 75.24 | 75.50 | 1,946,733 | -0.50(-0.66%) |
Jul 26, 2024 | 75.53 | 76.40 | 75.09 | 76.00 | 2,397,119 | +0.68(+0.90%) |
Jul 25, 2024 | 75.00 | 76.68 | 74.96 | 75.32 | 4,515,657 | +0.80(+1.07%) |
Jul 24, 2024 | 75.28 | 75.78 | 74.47 | 74.52 | 2,685,978 | -0.67(-0.89%) |
Jul 23, 2024 | 75.05 | 75.43 | 74.94 | 75.19 | 2,071,171 | -0.05(-0.07%) |
Jul 22, 2024 | 75.07 | 75.33 | 74.34 | 75.24 | 3,365,628 | +0.46(+0.62%) |
Jul 19, 2024 | 75.74 | 75.74 | 74.51 | 74.78 | 2,138,770 | -0.61(-0.81%) |
Jul 18, 2024 | 76.03 | 76.90 | 75.17 | 75.39 | 2,122,011 | -0.79(-1.04%) |
Jul 17, 2024 | 75.72 | 76.89 | 75.72 | 76.18 | 2,814,305 | +0.52(+0.69%) |
Jul 16, 2024 | 74.55 | 75.69 | 74.35 | 75.66 | 2,744,061 | +1.23(+1.65%) |
Jul 15, 2024 | 73.54 | 74.92 | 73.41 | 74.43 | 2,359,342 | +1.04(+1.42%) |
Jul 12, 2024 | 72.73 | 73.78 | 72.44 | 73.39 | 3,916,728 | +0.95(+1.31%) |
Jul 11, 2024 | 71.90 | 72.48 | 71.63 | 72.44 | 3,417,029 | +0.82(+1.14%) |
Jul 10, 2024 | 70.22 | 71.65 | 69.93 | 71.62 | 3,938,022 | +1.70(+2.43%) |
Jul 09, 2024 | 69.43 | 70.58 | 69.26 | 69.92 | 3,458,084 | +0.51(+0.73%) |
Jul 08, 2024 | 69.66 | 70.23 | 69.37 | 69.41 | 2,126,058 | -0.09(-0.13%) |
Jul 05, 2024 | 70.03 | 70.18 | 69.36 | 69.50 | 2,038,385 | -0.66(-0.94%) |
Jul 03, 2024 | 70.29 | 71.00 | 70.03 | 70.16 | 2,244,244 | +0.12(+0.17%) |
Jul 02, 2024 | 69.49 | 70.25 | 69.49 | 70.04 | 3,417,426 | +0.16(+0.23%) |
Jul 01, 2024 | 70.74 | 71.03 | 69.41 | 69.88 | 3,603,661 | -0.31(-0.44%) |
Jun 28, 2024 | 70.86 | 71.27 | 69.94 | 70.19 | 6,497,639 | -0.67(-0.95%) |
Jun 27, 2024 | 71.00 | 71.31 | 70.45 | 70.86 | 2,540,917 | -0.32(-0.45%) |
Jun 26, 2024 | 71.05 | 71.33 | 69.94 | 71.18 | 2,959,186 | -0.23(-0.32%) |
Jun 25, 2024 | 71.96 | 72.10 | 71.22 | 71.41 | 2,465,017 | -0.71(-0.98%) |
Jun 24, 2024 | 71.71 | 72.50 | 71.19 | 72.12 | 2,783,030 | +0.85(+1.19%) |
Jun 21, 2024 | 70.86 | 71.39 | 70.54 | 71.27 | 8,422,509 | +0.42(+0.59%) |
Jun 20, 2024 | 69.85 | 70.98 | 69.58 | 70.85 | 2,875,705 | +0.99(+1.42%) |
Jun 18, 2024 | 69.27 | 70.08 | 68.92 | 69.86 | 2,960,373 | +0.48(+0.69%) |
Jun 17, 2024 | 68.78 | 69.43 | 68.17 | 69.38 | 2,533,559 | +0.83(+1.21%) |
Jun 14, 2024 | 68.08 | 68.59 | 67.62 | 68.55 | 2,302,379 | -0.11(-0.16%) |
Jun 13, 2024 | 68.84 | 68.84 | 68.04 | 68.66 | 3,234,356 | -0.36(-0.52%) |
Jun 12, 2024 | 69.55 | 69.75 | 68.55 | 69.02 | 3,058,507 | -0.04(-0.06%) |
Jun 11, 2024 | 69.86 | 69.92 | 68.67 | 69.06 | 3,060,887 | -1.21(-1.72%) |
Jun 10, 2024 | 69.67 | 70.38 | 69.22 | 70.27 | 2,694,268 | +0.22(+0.31%) |
Jun 07, 2024 | 69.98 | 70.71 | 69.88 | 70.05 | 2,387,062 | +0.01(+0.01%) |
Jun 06, 2024 | 70.33 | 70.66 | 69.81 | 70.04 | 1,649,695 | -0.29(-0.41%) |
Jun 05, 2024 | 70.30 | 70.63 | 69.44 | 70.33 | 2,317,833 | +0.02(+0.03%) |
Jun 04, 2024 | 70.75 | 71.44 | 69.63 | 70.31 | 3,093,098 | -1.11(-1.55%) |