Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 76.80 | 76.99 | 76.10 | 76.42 | 1,220,177 | -0.36(-0.47%) |
Aug 15, 2024 | 76.00 | 77.00 | 75.75 | 76.78 | 1,421,029 | +1.13(+1.49%) |
Aug 14, 2024 | 74.89 | 75.80 | 74.75 | 75.65 | 1,350,193 | +0.57(+0.76%) |
Aug 13, 2024 | 73.50 | 75.33 | 73.48 | 75.08 | 1,896,931 | +1.88(+2.57%) |
Aug 12, 2024 | 73.09 | 73.51 | 72.97 | 73.20 | 994,059 | -0.46(-0.62%) |
Aug 09, 2024 | 73.12 | 73.72 | 72.50 | 73.66 | 1,231,087 | +0.36(+0.49%) |
Aug 08, 2024 | 72.71 | 73.91 | 72.38 | 73.30 | 1,699,822 | +0.04(+0.05%) |
Aug 07, 2024 | 71.97 | 74.33 | 71.49 | 73.26 | 3,287,325 | -0.22(-0.30%) |
Aug 06, 2024 | 73.19 | 74.45 | 72.59 | 73.48 | 1,887,716 | +0.29(+0.40%) |
Aug 05, 2024 | 73.98 | 74.57 | 72.64 | 73.19 | 1,866,539 | -1.87(-2.49%) |
Aug 02, 2024 | 75.08 | 75.27 | 73.64 | 75.06 | 2,404,264 | +0.87(+1.17%) |
Aug 01, 2024 | 73.77 | 74.59 | 73.63 | 74.19 | 2,111,024 | +0.42(+0.57%) |
Jul 31, 2024 | 73.56 | 74.48 | 73.20 | 73.77 | 2,241,577 | +0.54(+0.74%) |
Jul 30, 2024 | 73.99 | 73.99 | 72.86 | 73.23 | 1,232,552 | -0.57(-0.77%) |
Jul 29, 2024 | 73.90 | 74.14 | 73.33 | 73.80 | 832,282 | -0.49(-0.66%) |
Jul 26, 2024 | 73.08 | 74.36 | 73.08 | 74.29 | 994,711 | +1.65(+2.27%) |
Jul 25, 2024 | 73.45 | 74.30 | 72.48 | 72.64 | 1,322,395 | -0.36(-0.49%) |
Jul 24, 2024 | 72.91 | 73.20 | 71.88 | 73.00 | 1,564,000 | +0.19(+0.26%) |
Jul 23, 2024 | 73.36 | 73.50 | 72.49 | 72.81 | 1,145,008 | -0.93(-1.26%) |
Jul 22, 2024 | 73.84 | 74.22 | 73.38 | 73.74 | 1,008,476 | +0.08(+0.11%) |
Jul 19, 2024 | 73.21 | 73.90 | 73.05 | 73.66 | 887,935 | -0.03(-0.04%) |
Jul 18, 2024 | 74.09 | 74.40 | 73.66 | 73.69 | 1,055,324 | -0.14(-0.19%) |
Jul 17, 2024 | 74.28 | 75.17 | 73.80 | 73.83 | 1,744,608 | -0.04(-0.05%) |
Jul 16, 2024 | 72.84 | 74.15 | 72.68 | 73.87 | 703,496 | +0.88(+1.21%) |
Jul 15, 2024 | 74.11 | 74.37 | 72.89 | 72.99 | 759,910 | -1.11(-1.50%) |
Jul 12, 2024 | 73.86 | 74.94 | 73.78 | 74.10 | 998,545 | +0.23(+0.31%) |
Jul 11, 2024 | 72.36 | 74.18 | 72.25 | 73.87 | 1,381,888 | +1.09(+1.50%) |
Jul 10, 2024 | 72.57 | 72.97 | 72.35 | 72.78 | 997,553 | +0.56(+0.78%) |
Jul 09, 2024 | 73.28 | 73.43 | 72.16 | 72.22 | 1,107,271 | -1.21(-1.65%) |
Jul 08, 2024 | 73.57 | 74.26 | 73.28 | 73.43 | 1,119,088 | -0.40(-0.54%) |
Jul 05, 2024 | 73.38 | 73.84 | 72.60 | 73.83 | 996,693 | +0.24(+0.33%) |
Jul 03, 2024 | 72.84 | 73.73 | 72.52 | 73.59 | 805,964 | +0.85(+1.17%) |
Jul 02, 2024 | 72.94 | 73.25 | 72.37 | 72.74 | 1,879,021 | -0.29(-0.40%) |
Jul 01, 2024 | 73.10 | 73.88 | 72.73 | 73.03 | 869,464 | +0.16(+0.22%) |
Jun 28, 2024 | 73.68 | 73.70 | 72.34 | 72.87 | 1,699,134 | -0.87(-1.18%) |
Jun 27, 2024 | 74.71 | 74.94 | 73.42 | 73.74 | 1,135,752 | -0.80(-1.07%) |
Jun 26, 2024 | 74.52 | 75.49 | 74.33 | 74.54 | 1,497,676 | -0.78(-1.04%) |
Jun 25, 2024 | 75.97 | 76.44 | 75.00 | 75.32 | 1,164,137 | -0.65(-0.86%) |
Jun 24, 2024 | 74.95 | 76.08 | 74.95 | 75.97 | 978,533 | +1.11(+1.48%) |
Jun 21, 2024 | 74.00 | 75.02 | 73.99 | 74.86 | 2,817,657 | +1.49(+2.03%) |
Jun 20, 2024 | 72.95 | 74.05 | 72.91 | 73.37 | 1,129,334 | +0.19(+0.26%) |
Jun 18, 2024 | 74.44 | 74.49 | 72.47 | 73.18 | 1,386,641 | -1.29(-1.73%) |
Jun 17, 2024 | 73.70 | 74.59 | 73.33 | 74.47 | 1,140,759 | +0.42(+0.57%) |
Jun 14, 2024 | 73.60 | 74.30 | 73.09 | 74.05 | 1,907,559 | -0.37(-0.50%) |
Jun 13, 2024 | 74.02 | 74.53 | 72.90 | 74.42 | 1,732,074 | -0.26(-0.35%) |
Jun 12, 2024 | 74.22 | 74.98 | 74.04 | 74.68 | 1,138,424 | +1.09(+1.48%) |
Jun 11, 2024 | 73.67 | 73.83 | 72.96 | 73.59 | 1,408,892 | -0.72(-0.97%) |
Jun 10, 2024 | 74.07 | 74.64 | 73.56 | 74.31 | 1,267,576 | -0.12(-0.16%) |
Jun 07, 2024 | 74.57 | 74.94 | 74.39 | 74.43 | 938,449 | -0.27(-0.36%) |
Jun 06, 2024 | 73.73 | 75.27 | 73.50 | 74.70 | 1,713,902 | +0.87(+1.18%) |
Jun 05, 2024 | 74.00 | 74.17 | 73.18 | 73.83 | 1,012,071 | -0.04(-0.05%) |
Jun 04, 2024 | 73.27 | 74.07 | 73.01 | 73.87 | 695,764 | +0.13(+0.18%) |