Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 304 | +0.99(+1.27%) |
Aug 22, 2024 | 78.13 | 78.13 | 78.11 | 78.11 | 380 | -0.45(-0.58%) |
Aug 21, 2024 | 78.48 | 78.56 | 78.48 | 78.56 | 460 | +0.70(+0.90%) |
Aug 20, 2024 | 77.95 | 78.01 | 77.86 | 77.86 | 5,652 | -0.34(-0.44%) |
Aug 19, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 206 | +0.58(+0.75%) |
Aug 16, 2024 | 77.63 | 77.63 | 77.62 | 77.62 | 1,331 | +0.18(+0.23%) |
Aug 15, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 257 | +0.93(+1.21%) |
Aug 14, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 5 | +0.23(+0.30%) |
Aug 13, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 191 | +0.89(+1.19%) |
Aug 12, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 185 | -0.41(-0.54%) |
Aug 09, 2024 | 75.57 | 75.80 | 75.57 | 75.80 | 372 | +0.20(+0.27%) |
Aug 08, 2024 | 74.67 | 75.60 | 74.67 | 75.60 | 193 | +1.32(+1.77%) |
Aug 07, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 40 | -0.58(-0.78%) |
Aug 06, 2024 | 74.39 | 74.87 | 74.39 | 74.87 | 273 | +0.79(+1.07%) |
Aug 05, 2024 | 73.74 | 74.50 | 73.74 | 74.07 | 3,044 | -1.82(-2.40%) |
Aug 02, 2024 | 76.76 | 76.76 | 75.35 | 75.89 | 1,138 | -1.23(-1.59%) |
Aug 01, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 153 | -0.98(-1.26%) |
Jul 31, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 178 | +0.37(+0.48%) |
Jul 30, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 89 | +0.39(+0.50%) |
Jul 29, 2024 | 77.47 | 77.47 | 77.34 | 77.34 | 531 | +0.23(+0.30%) |
Jul 26, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 100 | +1.00(+1.31%) |
Jul 25, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 18 | +0.24(+0.31%) |
Jul 24, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 34 | -0.84(-1.10%) |
Jul 23, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 10 | -0.38(-0.49%) |
Jul 22, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 99 | +0.56(+0.74%) |
Jul 19, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 100 | -0.60(-0.78%) |
Jul 18, 2024 | 77.10 | 77.14 | 77.10 | 77.14 | 294 | -0.65(-0.84%) |
Jul 17, 2024 | 78.05 | 78.05 | 77.79 | 77.79 | 226 | -0.29(-0.37%) |
Jul 16, 2024 | 76.80 | 78.08 | 76.80 | 78.08 | 1,595 | +1.26(+1.64%) |
Jul 15, 2024 | 76.88 | 77.05 | 76.82 | 76.82 | 5,803 | -0.06(-0.08%) |
Jul 12, 2024 | 76.53 | 77.16 | 76.53 | 76.88 | 294 | +0.63(+0.82%) |
Jul 11, 2024 | 76.12 | 76.26 | 76.12 | 76.26 | 281 | +0.73(+0.96%) |
Jul 10, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 61 | +0.62(+0.83%) |
Jul 09, 2024 | 75.09 | 75.09 | 74.91 | 74.91 | 564 | -0.11(-0.15%) |
Jul 08, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 227 | +0.04(+0.05%) |
Jul 05, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 125 | -0.01(-0.02%) |
Jul 03, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 100 | +0.07(+0.09%) |
Jul 02, 2024 | 74.80 | 74.92 | 74.80 | 74.92 | 2,535 | +0.22(+0.29%) |
Jul 01, 2024 | 74.60 | 74.71 | 74.60 | 74.71 | 687 | -0.36(-0.48%) |
Jun 28, 2024 | 75.16 | 75.34 | 74.95 | 75.07 | 19,438 | -0.02(-0.03%) |
Jun 27, 2024 | 75.27 | 75.27 | 75.09 | 75.09 | 501 | -0.17(-0.23%) |
Jun 26, 2024 | 75.01 | 75.26 | 75.01 | 75.26 | 1,701 | -0.28(-0.37%) |
Jun 25, 2024 | 75.42 | 75.54 | 75.42 | 75.54 | 3,111 | -0.55(-0.73%) |
Jun 24, 2024 | 76.27 | 76.27 | 76.10 | 76.10 | 668 | +0.63(+0.83%) |
Jun 21, 2024 | 75.03 | 75.47 | 75.03 | 75.47 | 2,119 | -0.09(-0.11%) |
Jun 20, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 180 | +0.03(+0.04%) |
Jun 18, 2024 | 75.38 | 75.52 | 75.38 | 75.52 | 1,453 | +0.16(+0.22%) |
Jun 17, 2024 | 75.11 | 75.36 | 75.11 | 75.36 | 546 | +0.66(+0.88%) |
Jun 14, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 100 | -0.49(-0.65%) |
Jun 13, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 21 | -0.15(-0.20%) |
Jun 12, 2024 | 75.47 | 75.55 | 75.34 | 75.34 | 904 | +0.31(+0.41%) |
Jun 11, 2024 | 74.92 | 75.03 | 74.92 | 75.03 | 165 | -0.27(-0.37%) |
Jun 10, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 11 | +0.18(+0.24%) |
Jun 07, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 100 | -0.19(-0.25%) |
Jun 06, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 112 | -0.13(-0.18%) |
Jun 05, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 8 | +0.46(+0.61%) |
Jun 04, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 4 | -0.15(-0.20%) |