Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 82.69 | 82.81 | 82.65 | 82.81 | 3,896,845 | +0.19(+0.23%) |
Aug 22, 2024 | 82.68 | 82.69 | 82.62 | 82.62 | 4,181,262 | -0.11(-0.13%) |
Aug 21, 2024 | 82.70 | 82.80 | 82.63 | 82.73 | 3,914,506 | +0.09(+0.11%) |
Aug 20, 2024 | 82.61 | 82.64 | 82.59 | 82.64 | 1,882,638 | +0.12(+0.15%) |
Aug 19, 2024 | 82.52 | 82.56 | 82.52 | 82.52 | 2,839,157 | -0.02(-0.02%) |
Aug 16, 2024 | 82.54 | 82.54 | 82.46 | 82.54 | 2,987,113 | +0.09(+0.11%) |
Aug 15, 2024 | 82.46 | 82.49 | 82.42 | 82.45 | 3,164,738 | -0.20(-0.24%) |
Aug 14, 2024 | 82.61 | 82.69 | 82.60 | 82.65 | 4,780,681 | -0.01(-0.01%) |
Aug 13, 2024 | 82.63 | 82.66 | 82.61 | 82.66 | 3,856,173 | +0.13(+0.16%) |
Aug 12, 2024 | 82.46 | 82.55 | 82.45 | 82.53 | 3,745,708 | +0.05(+0.06%) |
Aug 09, 2024 | 82.52 | 82.53 | 82.44 | 82.48 | 5,079,364 | +0.02(+0.02%) |
Aug 08, 2024 | 82.40 | 82.47 | 82.39 | 82.46 | 3,621,978 | -0.04(-0.05%) |
Aug 07, 2024 | 82.49 | 82.55 | 82.44 | 82.50 | 5,778,987 | -0.05(-0.06%) |
Aug 06, 2024 | 82.63 | 82.63 | 82.47 | 82.55 | 12,848,397 | -0.10(-0.12%) |
Aug 05, 2024 | 82.87 | 82.91 | 82.58 | 82.65 | 15,588,194 | -0.02(-0.02%) |
Aug 02, 2024 | 82.54 | 82.69 | 82.52 | 82.67 | 5,001,427 | +0.46(+0.56%) |
Aug 01, 2024 | 82.10 | 82.23 | 82.09 | 82.21 | 5,052,400 | -0.13(-0.16%) |
Jul 31, 2024 | 82.22 | 82.34 | 82.15 | 82.34 | 3,403,945 | +0.17(+0.21%) |
Jul 30, 2024 | 82.16 | 82.20 | 82.12 | 82.17 | 3,108,099 | +0.03(+0.04%) |
Jul 29, 2024 | 82.15 | 82.16 | 82.11 | 82.14 | 4,588,211 | +0.01(+0.01%) |
Jul 26, 2024 | 82.13 | 82.14 | 82.11 | 82.13 | 1,591,032 | +0.11(+0.13%) |
Jul 25, 2024 | 82.04 | 82.09 | 82.00 | 82.02 | 4,907,504 | +0.01(+0.01%) |
Jul 24, 2024 | 82.06 | 82.09 | 82.01 | 82.01 | 4,871,219 | +0.04(+0.05%) |
Jul 23, 2024 | 81.96 | 82.00 | 81.94 | 81.97 | 2,132,310 | +0.04(+0.05%) |
Jul 22, 2024 | 81.92 | 81.93 | 81.89 | 81.93 | 2,429,498 | +0.01(+0.01%) |
Jul 19, 2024 | 81.94 | 81.95 | 81.92 | 81.92 | 2,041,664 | -0.04(-0.05%) |
Jul 18, 2024 | 81.99 | 82.01 | 81.95 | 81.96 | 3,111,148 | -0.04(-0.05%) |
Jul 17, 2024 | 81.94 | 82.00 | 81.93 | 82.00 | 2,700,973 | +0.01(+0.01%) |
Jul 16, 2024 | 81.95 | 82.00 | 81.93 | 81.99 | 2,562,247 | +0.03(+0.04%) |
Jul 15, 2024 | 81.95 | 81.99 | 81.93 | 81.96 | 3,380,310 | +0.00(+0.00%) |
Jul 12, 2024 | 81.89 | 81.96 | 81.88 | 81.96 | 3,170,414 | +0.12(+0.15%) |
Jul 11, 2024 | 81.83 | 81.86 | 81.81 | 81.84 | 5,810,737 | +0.19(+0.23%) |
Jul 10, 2024 | 81.67 | 81.67 | 81.63 | 81.65 | 2,505,696 | +0.03(+0.04%) |
Jul 09, 2024 | 81.63 | 81.65 | 81.59 | 81.62 | 7,304,197 | -0.02(-0.02%) |
Jul 08, 2024 | 81.63 | 81.64 | 81.61 | 81.64 | 2,236,003 | -0.01(-0.01%) |
Jul 05, 2024 | 81.59 | 81.65 | 81.58 | 81.65 | 2,171,870 | +0.15(+0.18%) |
Jul 03, 2024 | 81.41 | 81.52 | 81.41 | 81.50 | 1,772,757 | +0.12(+0.15%) |
Jul 02, 2024 | 81.40 | 81.42 | 81.37 | 81.38 | 2,468,902 | +0.07(+0.09%) |
Jul 01, 2024 | 81.32 | 81.36 | 81.29 | 81.31 | 3,672,087 | -0.07(-0.09%) |
Jun 28, 2024 | 81.46 | 81.48 | 81.37 | 81.38 | 3,907,727 | +0.01(+0.01%) |
Jun 27, 2024 | 81.36 | 81.40 | 81.35 | 81.37 | 1,681,400 | +0.06(+0.07%) |
Jun 26, 2024 | 81.34 | 81.35 | 81.31 | 81.31 | 2,336,760 | -0.08(-0.10%) |
Jun 25, 2024 | 81.39 | 81.40 | 81.36 | 81.39 | 2,636,219 | +0.01(+0.01%) |
Jun 24, 2024 | 81.38 | 81.39 | 81.36 | 81.38 | 1,581,651 | +0.01(+0.01%) |
Jun 21, 2024 | 81.40 | 81.42 | 81.35 | 81.37 | 2,075,241 | +0.03(+0.04%) |
Jun 20, 2024 | 81.32 | 81.35 | 81.30 | 81.34 | 2,626,883 | -0.03(-0.04%) |
Jun 18, 2024 | 81.35 | 81.41 | 81.34 | 81.37 | 2,190,067 | +0.11(+0.13%) |
Jun 17, 2024 | 81.29 | 81.31 | 81.26 | 81.26 | 1,276,406 | -0.08(-0.10%) |
Jun 14, 2024 | 81.37 | 81.38 | 81.34 | 81.34 | 2,864,416 | +0.01(+0.01%) |
Jun 13, 2024 | 81.30 | 81.36 | 81.28 | 81.33 | 2,481,987 | +0.13(+0.16%) |
Jun 12, 2024 | 81.33 | 81.34 | 81.20 | 81.20 | 3,420,247 | +0.11(+0.14%) |
Jun 11, 2024 | 81.06 | 81.10 | 81.03 | 81.09 | 3,766,533 | +0.09(+0.11%) |
Jun 10, 2024 | 81.00 | 81.02 | 80.99 | 81.00 | 2,962,752 | +0.01(+0.01%) |
Jun 07, 2024 | 81.07 | 81.07 | 80.99 | 80.99 | 3,536,091 | -0.21(-0.26%) |
Jun 06, 2024 | 81.18 | 81.21 | 81.17 | 81.20 | 3,357,580 | +0.01(+0.01%) |
Jun 05, 2024 | 81.14 | 81.19 | 81.08 | 81.19 | 2,586,365 | +0.08(+0.10%) |
Jun 04, 2024 | 81.08 | 81.14 | 81.07 | 81.11 | 2,140,383 | +0.08(+0.10%) |