Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 77.32 | 77.52 | 77.30 | 77.43 | 764,128 | +0.07(+0.09%) |
Aug 16, 2024 | 77.31 | 77.36 | 77.16 | 77.36 | 759,469 | +0.16(+0.21%) |
Aug 15, 2024 | 77.07 | 77.22 | 77.04 | 77.20 | 932,411 | -0.36(-0.46%) |
Aug 14, 2024 | 77.47 | 77.66 | 77.44 | 77.56 | 748,894 | +0.11(+0.14%) |
Aug 13, 2024 | 77.40 | 77.47 | 77.31 | 77.45 | 832,231 | +0.33(+0.43%) |
Aug 12, 2024 | 76.88 | 77.17 | 76.82 | 77.12 | 891,343 | +0.17(+0.22%) |
Aug 09, 2024 | 76.97 | 77.31 | 76.88 | 76.95 | 767,396 | +0.27(+0.35%) |
Aug 08, 2024 | 76.57 | 76.71 | 76.56 | 76.68 | 1,787,238 | -0.10(-0.13%) |
Aug 07, 2024 | 76.90 | 76.95 | 76.67 | 76.78 | 1,090,581 | -0.26(-0.34%) |
Aug 06, 2024 | 77.34 | 77.46 | 77.00 | 77.04 | 1,031,504 | -0.47(-0.61%) |
Aug 05, 2024 | 77.93 | 77.96 | 77.29 | 77.51 | 1,714,467 | -0.05(-0.06%) |
Aug 02, 2024 | 77.26 | 77.58 | 77.22 | 77.56 | 1,525,183 | +0.88(+1.15%) |
Aug 01, 2024 | 76.54 | 76.78 | 76.51 | 76.68 | 1,394,407 | +0.07(+0.09%) |
Jul 31, 2024 | 76.37 | 76.63 | 76.19 | 76.61 | 1,065,505 | +0.46(+0.60%) |
Jul 30, 2024 | 76.10 | 76.20 | 75.99 | 76.15 | 684,116 | +0.09(+0.12%) |
Jul 29, 2024 | 76.08 | 76.09 | 75.95 | 76.06 | 776,363 | +0.11(+0.14%) |
Jul 26, 2024 | 75.87 | 75.96 | 75.83 | 75.95 | 969,659 | +0.33(+0.44%) |
Jul 25, 2024 | 75.57 | 75.79 | 75.55 | 75.62 | 1,163,244 | +0.15(+0.20%) |
Jul 24, 2024 | 75.75 | 75.83 | 75.45 | 75.47 | 956,804 | -0.17(-0.22%) |
Jul 23, 2024 | 75.67 | 75.79 | 75.61 | 75.64 | 2,135,343 | +0.02(+0.03%) |
Jul 22, 2024 | 75.71 | 75.75 | 75.49 | 75.62 | 1,350,023 | -0.02(-0.03%) |
Jul 19, 2024 | 75.67 | 75.75 | 75.60 | 75.64 | 503,009 | -0.19(-0.25%) |
Jul 18, 2024 | 75.88 | 76.01 | 75.79 | 75.83 | 1,263,668 | -0.19(-0.25%) |
Jul 17, 2024 | 75.84 | 76.03 | 75.78 | 76.02 | 848,226 | +0.05(+0.07%) |
Jul 16, 2024 | 75.77 | 75.97 | 75.72 | 75.97 | 920,308 | +0.29(+0.38%) |
Jul 15, 2024 | 75.76 | 75.85 | 75.66 | 75.68 | 758,570 | -0.21(-0.28%) |
Jul 12, 2024 | 75.75 | 75.90 | 75.73 | 75.89 | 1,689,159 | +0.16(+0.21%) |
Jul 11, 2024 | 75.76 | 75.86 | 75.70 | 75.73 | 976,958 | +0.42(+0.56%) |
Jul 10, 2024 | 75.31 | 75.35 | 75.21 | 75.31 | 688,853 | +0.06(+0.08%) |
Jul 09, 2024 | 75.23 | 75.31 | 75.09 | 75.25 | 835,659 | -0.07(-0.09%) |
Jul 08, 2024 | 75.31 | 75.38 | 75.23 | 75.32 | 771,743 | +0.01(+0.01%) |
Jul 05, 2024 | 75.19 | 75.36 | 75.12 | 75.31 | 1,200,185 | +0.33(+0.44%) |
Jul 03, 2024 | 74.67 | 74.99 | 74.64 | 74.98 | 781,131 | +0.46(+0.62%) |
Jul 02, 2024 | 74.48 | 74.56 | 74.40 | 74.52 | 823,470 | +0.26(+0.35%) |
Jul 01, 2024 | 74.34 | 74.52 | 74.18 | 74.26 | 898,233 | -0.40(-0.53%) |
Jun 28, 2024 | 75.10 | 75.12 | 74.64 | 74.66 | 701,273 | -0.27(-0.36%) |
Jun 27, 2024 | 74.91 | 74.99 | 74.88 | 74.93 | 650,037 | +0.14(+0.19%) |
Jun 26, 2024 | 74.79 | 74.84 | 74.75 | 74.79 | 889,377 | -0.32(-0.42%) |
Jun 25, 2024 | 75.03 | 75.14 | 75.01 | 75.10 | 631,171 | +0.02(+0.03%) |
Jun 24, 2024 | 75.08 | 75.13 | 75.00 | 75.08 | 744,579 | +0.01(+0.01%) |
Jun 21, 2024 | 75.15 | 75.20 | 74.94 | 75.07 | 918,397 | +0.05(+0.07%) |
Jun 20, 2024 | 74.89 | 75.04 | 74.87 | 75.02 | 748,969 | -0.15(-0.20%) |
Jun 18, 2024 | 75.03 | 75.27 | 74.99 | 75.17 | 1,261,466 | +0.25(+0.33%) |
Jun 17, 2024 | 74.89 | 74.96 | 74.83 | 74.93 | 783,253 | -0.27(-0.36%) |
Jun 14, 2024 | 75.16 | 75.24 | 75.11 | 75.19 | 1,073,617 | +0.08(+0.11%) |
Jun 13, 2024 | 75.03 | 75.21 | 74.94 | 75.11 | 882,314 | +0.39(+0.52%) |
Jun 12, 2024 | 74.97 | 75.13 | 74.72 | 74.73 | 715,581 | +0.38(+0.51%) |
Jun 11, 2024 | 74.13 | 74.39 | 74.07 | 74.35 | 704,468 | +0.28(+0.38%) |
Jun 10, 2024 | 74.08 | 74.12 | 74.01 | 74.07 | 619,023 | -0.13(-0.17%) |
Jun 07, 2024 | 74.27 | 74.29 | 74.17 | 74.20 | 643,607 | -0.63(-0.84%) |
Jun 06, 2024 | 74.74 | 74.86 | 74.72 | 74.83 | 635,674 | -0.01(-0.01%) |
Jun 05, 2024 | 74.69 | 74.84 | 74.49 | 74.84 | 876,157 | +0.22(+0.29%) |
Jun 04, 2024 | 74.48 | 74.68 | 74.45 | 74.62 | 941,779 | +0.30(+0.40%) |