Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 77.68 | 78.31 | 77.29 | 78.25 | 4,414,401 | +0.67(+0.86%) |
Aug 15, 2024 | 76.75 | 77.81 | 76.60 | 77.58 | 4,730,329 | +1.16(+1.52%) |
Aug 14, 2024 | 75.94 | 76.55 | 75.53 | 76.42 | 3,623,262 | +0.50(+0.66%) |
Aug 13, 2024 | 76.10 | 76.22 | 75.60 | 75.92 | 4,011,629 | -0.02(-0.03%) |
Aug 12, 2024 | 75.96 | 76.25 | 75.44 | 75.94 | 4,042,971 | -0.25(-0.33%) |
Aug 09, 2024 | 75.53 | 76.33 | 75.00 | 76.19 | 3,835,152 | +0.64(+0.85%) |
Aug 08, 2024 | 74.28 | 75.78 | 74.01 | 75.55 | 4,505,015 | +1.77(+2.40%) |
Aug 07, 2024 | 73.80 | 74.74 | 73.61 | 73.78 | 4,624,126 | +0.02(+0.03%) |
Aug 06, 2024 | 73.58 | 74.77 | 73.02 | 73.76 | 5,107,324 | +0.80(+1.10%) |
Aug 05, 2024 | 73.46 | 73.58 | 71.88 | 72.96 | 7,241,502 | -1.54(-2.07%) |
Aug 02, 2024 | 75.12 | 75.36 | 73.34 | 74.50 | 5,510,350 | -0.66(-0.88%) |
Aug 01, 2024 | 74.12 | 75.18 | 73.86 | 75.16 | 5,949,170 | +1.28(+1.73%) |
Jul 31, 2024 | 74.50 | 74.57 | 73.47 | 73.88 | 8,446,690 | -0.15(-0.20%) |
Jul 30, 2024 | 75.30 | 75.49 | 73.42 | 74.03 | 9,997,488 | -1.56(-2.06%) |
Jul 29, 2024 | 75.22 | 75.70 | 74.46 | 75.59 | 6,993,264 | +0.67(+0.89%) |
Jul 26, 2024 | 74.50 | 75.67 | 74.42 | 74.92 | 7,973,436 | +0.66(+0.89%) |
Jul 25, 2024 | 78.25 | 78.76 | 74.13 | 74.26 | 10,960,036 | -3.50(-4.50%) |
Jul 24, 2024 | 76.60 | 78.09 | 75.41 | 77.76 | 15,547,934 | -0.83(-1.06%) |
Jul 23, 2024 | 78.56 | 79.43 | 78.19 | 78.59 | 6,714,451 | +0.32(+0.41%) |
Jul 22, 2024 | 77.67 | 78.64 | 77.47 | 78.27 | 6,469,720 | +0.71(+0.92%) |
Jul 19, 2024 | 76.90 | 77.69 | 76.22 | 77.56 | 7,913,049 | +2.01(+2.66%) |
Jul 18, 2024 | 77.20 | 77.65 | 74.15 | 75.55 | 9,580,113 | -1.86(-2.40%) |
Jul 17, 2024 | 78.07 | 78.39 | 77.08 | 77.41 | 5,215,179 | -0.73(-0.93%) |
Jul 16, 2024 | 78.01 | 78.46 | 77.64 | 78.14 | 4,243,342 | +0.12(+0.15%) |
Jul 15, 2024 | 78.00 | 78.98 | 77.71 | 78.02 | 6,481,773 | +0.33(+0.42%) |
Jul 12, 2024 | 76.88 | 77.88 | 76.67 | 77.69 | 4,430,853 | +0.80(+1.04%) |
Jul 11, 2024 | 77.08 | 77.23 | 76.61 | 76.89 | 5,818,467 | -0.22(-0.29%) |
Jul 10, 2024 | 76.55 | 77.15 | 76.03 | 77.11 | 3,334,950 | +0.60(+0.78%) |
Jul 09, 2024 | 76.45 | 76.75 | 76.07 | 76.51 | 3,954,706 | +0.40(+0.53%) |
Jul 08, 2024 | 76.37 | 76.43 | 75.99 | 76.11 | 4,537,538 | -0.29(-0.38%) |
Jul 05, 2024 | 76.56 | 76.68 | 75.77 | 76.40 | 4,641,157 | +0.29(+0.38%) |
Jul 03, 2024 | 76.80 | 77.00 | 75.71 | 76.11 | 2,144,449 | -0.44(-0.57%) |
Jul 02, 2024 | 76.39 | 76.73 | 75.91 | 76.55 | 3,321,837 | +0.14(+0.18%) |
Jul 01, 2024 | 77.30 | 77.95 | 76.24 | 76.41 | 4,233,986 | -0.60(-0.78%) |
Jun 28, 2024 | 77.01 | 77.44 | 76.70 | 77.01 | 7,714,857 | +0.01(+0.01%) |
Jun 27, 2024 | 77.15 | 77.50 | 76.65 | 77.00 | 4,198,383 | -0.10(-0.13%) |
Jun 26, 2024 | 77.17 | 77.42 | 76.76 | 77.10 | 6,013,095 | -0.41(-0.53%) |
Jun 25, 2024 | 76.90 | 77.60 | 76.64 | 77.51 | 6,238,115 | +0.80(+1.04%) |
Jun 24, 2024 | 77.70 | 77.99 | 76.54 | 76.71 | 5,594,651 | -1.00(-1.29%) |
Jun 21, 2024 | 77.10 | 77.81 | 76.90 | 77.71 | 9,973,270 | +0.71(+0.92%) |
Jun 20, 2024 | 76.60 | 77.26 | 76.40 | 77.00 | 8,725,597 | +0.69(+0.90%) |
Jun 18, 2024 | 76.13 | 76.49 | 75.38 | 76.31 | 5,365,867 | +0.12(+0.16%) |
Jun 17, 2024 | 76.38 | 76.72 | 75.96 | 76.19 | 6,443,487 | -0.57(-0.74%) |
Jun 14, 2024 | 76.85 | 77.03 | 76.43 | 76.76 | 3,540,519 | -0.20(-0.26%) |
Jun 13, 2024 | 77.11 | 77.30 | 76.25 | 76.96 | 4,054,225 | -0.45(-0.58%) |
Jun 12, 2024 | 77.20 | 77.64 | 76.68 | 77.41 | 3,219,824 | +0.26(+0.34%) |
Jun 11, 2024 | 77.44 | 77.47 | 76.75 | 77.15 | 3,754,640 | -0.27(-0.35%) |
Jun 10, 2024 | 76.95 | 77.53 | 76.70 | 77.42 | 3,471,791 | +0.31(+0.40%) |
Jun 07, 2024 | 76.60 | 77.56 | 76.35 | 77.11 | 6,919,042 | +0.99(+1.30%) |
Jun 06, 2024 | 75.75 | 76.31 | 75.35 | 76.12 | 5,979,045 | +0.23(+0.30%) |
Jun 05, 2024 | 76.00 | 76.04 | 75.48 | 75.89 | 5,193,846 | -0.03(-0.04%) |
Jun 04, 2024 | 75.38 | 76.11 | 75.16 | 75.92 | 4,373,204 | +0.42(+0.56%) |