Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 79.18 | 79.40 | 79.08 | 79.40 | 32,591,000 | +0.42(+0.53%) |
Aug 22, 2024 | 79.08 | 79.09 | 78.89 | 78.98 | 29,292,066 | -0.10(-0.13%) |
Aug 21, 2024 | 78.98 | 79.11 | 78.91 | 79.08 | 34,536,648 | +0.18(+0.23%) |
Aug 20, 2024 | 79.01 | 79.03 | 78.77 | 78.90 | 33,177,324 | -0.07(-0.09%) |
Aug 19, 2024 | 78.81 | 79.00 | 78.75 | 78.97 | 29,604,312 | +0.13(+0.16%) |
Aug 16, 2024 | 78.55 | 78.88 | 78.54 | 78.84 | 33,682,664 | +0.25(+0.32%) |
Aug 15, 2024 | 78.56 | 78.62 | 78.45 | 78.59 | 39,411,332 | +0.07(+0.09%) |
Aug 14, 2024 | 78.36 | 78.55 | 78.30 | 78.52 | 36,087,064 | +0.14(+0.18%) |
Aug 13, 2024 | 78.11 | 78.39 | 78.09 | 78.38 | 37,310,260 | +0.36(+0.46%) |
Aug 12, 2024 | 78.04 | 78.04 | 77.87 | 78.02 | 34,056,552 | +0.05(+0.06%) |
Aug 09, 2024 | 78.02 | 78.09 | 77.83 | 77.97 | 29,760,010 | -0.01(-0.01%) |
Aug 08, 2024 | 77.90 | 78.02 | 77.79 | 77.98 | 31,528,126 | +0.32(+0.41%) |
Aug 07, 2024 | 77.98 | 78.01 | 77.61 | 77.66 | 56,025,368 | +0.15(+0.19%) |
Aug 06, 2024 | 77.48 | 77.81 | 77.17 | 77.51 | 60,162,976 | +0.29(+0.38%) |
Aug 05, 2024 | 76.64 | 77.38 | 76.58 | 77.22 | 104,829,552 | -0.48(-0.62%) |
Aug 02, 2024 | 77.81 | 77.97 | 77.61 | 77.70 | 71,578,752 | -0.26(-0.33%) |
Aug 01, 2024 | 78.19 | 78.30 | 77.94 | 77.96 | 51,319,772 | -0.58(-0.74%) |
Jul 31, 2024 | 78.47 | 78.60 | 78.36 | 78.54 | 51,712,824 | +0.28(+0.36%) |
Jul 30, 2024 | 78.33 | 78.35 | 78.12 | 78.26 | 33,652,064 | +0.04(+0.05%) |
Jul 29, 2024 | 78.40 | 78.44 | 78.14 | 78.22 | 28,467,424 | -0.07(-0.09%) |
Jul 26, 2024 | 78.37 | 78.37 | 78.21 | 78.29 | 23,683,730 | +0.25(+0.32%) |
Jul 25, 2024 | 78.08 | 78.33 | 78.04 | 78.04 | 35,430,044 | +0.01(+0.01%) |
Jul 24, 2024 | 78.20 | 78.31 | 78.01 | 78.03 | 38,413,660 | -0.25(-0.32%) |
Jul 23, 2024 | 78.26 | 78.42 | 78.23 | 78.28 | 29,324,192 | +0.01(+0.01%) |
Jul 22, 2024 | 78.17 | 78.28 | 78.11 | 78.27 | 32,396,828 | +0.29(+0.37%) |
Jul 19, 2024 | 78.12 | 78.13 | 77.88 | 77.98 | 36,125,776 | -0.06(-0.08%) |
Jul 18, 2024 | 78.24 | 78.27 | 77.97 | 78.04 | 42,513,136 | -0.16(-0.20%) |
Jul 17, 2024 | 78.06 | 78.25 | 78.03 | 78.20 | 32,750,472 | -0.09(-0.11%) |
Jul 16, 2024 | 78.07 | 78.33 | 78.00 | 78.29 | 41,382,696 | +0.30(+0.38%) |
Jul 15, 2024 | 78.04 | 78.07 | 77.90 | 77.99 | 23,235,748 | +0.01(+0.01%) |
Jul 12, 2024 | 77.79 | 78.02 | 77.79 | 77.98 | 31,876,022 | +0.20(+0.26%) |
Jul 11, 2024 | 77.76 | 77.84 | 77.71 | 77.78 | 44,932,536 | +0.28(+0.36%) |
Jul 10, 2024 | 77.41 | 77.52 | 77.37 | 77.50 | 25,337,524 | +0.18(+0.23%) |
Jul 09, 2024 | 77.41 | 77.41 | 77.23 | 77.32 | 19,148,496 | -0.09(-0.12%) |
Jul 08, 2024 | 77.41 | 77.48 | 77.31 | 77.41 | 26,962,016 | -0.02(-0.03%) |
Jul 05, 2024 | 77.28 | 77.45 | 77.23 | 77.43 | 26,051,560 | +0.23(+0.30%) |
Jul 03, 2024 | 76.92 | 77.20 | 76.92 | 77.20 | 22,261,862 | +0.27(+0.35%) |
Jul 02, 2024 | 76.73 | 76.95 | 76.69 | 76.93 | 30,418,420 | +0.21(+0.27%) |
Jul 01, 2024 | 76.87 | 76.92 | 76.69 | 76.72 | 31,562,256 | -0.02(-0.02%) |
Jun 28, 2024 | 76.97 | 77.11 | 76.73 | 76.73 | 35,136,612 | -0.19(-0.25%) |
Jun 27, 2024 | 76.79 | 76.92 | 76.77 | 76.92 | 29,552,738 | +0.09(+0.12%) |
Jun 26, 2024 | 76.85 | 76.86 | 76.76 | 76.83 | 29,436,676 | -0.17(-0.22%) |
Jun 25, 2024 | 76.95 | 77.01 | 76.87 | 77.00 | 27,729,972 | +0.10(+0.13%) |
Jun 24, 2024 | 76.95 | 77.10 | 76.90 | 76.90 | 29,420,682 | -0.08(-0.10%) |
Jun 21, 2024 | 76.88 | 77.00 | 76.80 | 76.98 | 29,304,440 | +0.09(+0.12%) |
Jun 20, 2024 | 76.91 | 76.93 | 76.73 | 76.89 | 27,131,382 | -0.05(-0.06%) |
Jun 18, 2024 | 76.79 | 77.00 | 76.77 | 76.94 | 47,092,796 | +0.24(+0.31%) |
Jun 17, 2024 | 76.54 | 76.78 | 76.44 | 76.71 | 33,350,074 | +0.05(+0.06%) |
Jun 14, 2024 | 76.71 | 76.77 | 76.55 | 76.66 | 53,232,924 | -0.30(-0.39%) |
Jun 13, 2024 | 77.14 | 77.14 | 76.85 | 76.95 | 38,931,324 | -0.01(-0.01%) |
Jun 12, 2024 | 77.18 | 77.23 | 76.94 | 76.96 | 52,218,192 | +0.31(+0.40%) |
Jun 11, 2024 | 76.52 | 76.67 | 76.45 | 76.66 | 25,476,280 | +0.10(+0.13%) |
Jun 10, 2024 | 76.41 | 76.57 | 76.36 | 76.56 | 25,027,290 | +0.07(+0.09%) |
Jun 07, 2024 | 76.39 | 76.54 | 76.35 | 76.49 | 32,670,314 | -0.20(-0.26%) |
Jun 06, 2024 | 76.77 | 76.77 | 76.64 | 76.69 | 24,527,078 | -0.13(-0.17%) |
Jun 05, 2024 | 76.72 | 76.82 | 76.56 | 76.81 | 29,951,036 | +0.25(+0.32%) |
Jun 04, 2024 | 76.52 | 76.70 | 76.51 | 76.57 | 39,437,316 | -0.04(-0.05%) |