Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 77.33 | 77.52 | 77.11 | 77.47 | 15,776 | +0.35(+0.45%) |
Aug 20, 2024 | 77.37 | 77.43 | 76.97 | 77.12 | 14,099 | -0.19(-0.24%) |
Aug 19, 2024 | 76.56 | 77.31 | 76.50 | 77.31 | 97,238 | +0.80(+1.05%) |
Aug 16, 2024 | 76.09 | 76.65 | 76.09 | 76.51 | 10,312 | +0.09(+0.12%) |
Aug 15, 2024 | 75.93 | 76.42 | 75.86 | 76.42 | 15,421 | +1.30(+1.73%) |
Aug 14, 2024 | 74.98 | 75.20 | 74.76 | 75.12 | 25,364 | +0.32(+0.43%) |
Aug 13, 2024 | 74.01 | 74.80 | 74.01 | 74.80 | 57,615 | +1.18(+1.60%) |
Aug 12, 2024 | 73.80 | 73.93 | 73.38 | 73.62 | 145,526 | -0.01(-0.01%) |
Aug 09, 2024 | 73.20 | 73.65 | 73.05 | 73.63 | 144,196 | +0.43(+0.59%) |
Aug 08, 2024 | 72.38 | 73.33 | 72.26 | 73.20 | 19,102 | +1.68(+2.35%) |
Aug 07, 2024 | 72.95 | 73.31 | 71.52 | 71.52 | 127,567 | -0.52(-0.72%) |
Aug 06, 2024 | 71.69 | 73.09 | 71.54 | 72.04 | 227,065 | +0.66(+0.92%) |
Aug 05, 2024 | 70.34 | 72.29 | 70.21 | 71.38 | 295,293 | -2.13(-2.90%) |
Aug 02, 2024 | 74.01 | 74.01 | 72.98 | 73.51 | 517,572 | -1.44(-1.92%) |
Aug 01, 2024 | 76.42 | 76.42 | 74.54 | 74.95 | 235,280 | -1.09(-1.43%) |
Jul 31, 2024 | 75.88 | 76.43 | 75.77 | 76.04 | 15,957 | +1.05(+1.40%) |
Jul 30, 2024 | 75.42 | 75.47 | 74.42 | 74.99 | 5,086 | -0.31(-0.41%) |
Jul 29, 2024 | 75.49 | 75.56 | 75.11 | 75.30 | 7,204 | +0.05(+0.06%) |
Jul 26, 2024 | 75.08 | 75.32 | 74.93 | 75.25 | 5,840 | +0.90(+1.21%) |
Jul 25, 2024 | 74.71 | 75.57 | 74.26 | 74.35 | 9,700 | -0.34(-0.46%) |
Jul 24, 2024 | 75.78 | 75.78 | 74.69 | 74.69 | 14,067 | -1.78(-2.32%) |
Jul 23, 2024 | 76.52 | 76.90 | 76.47 | 76.47 | 6,895 | -0.13(-0.17%) |
Jul 22, 2024 | 76.30 | 76.66 | 76.18 | 76.60 | 8,282 | +0.86(+1.13%) |
Jul 19, 2024 | 76.17 | 76.28 | 75.74 | 75.74 | 3,289 | -0.61(-0.79%) |
Jul 18, 2024 | 77.19 | 77.23 | 76.00 | 76.35 | 27,264 | -0.60(-0.78%) |
Jul 17, 2024 | 77.21 | 77.21 | 76.95 | 76.95 | 26,719 | -1.13(-1.45%) |
Jul 16, 2024 | 77.78 | 78.08 | 77.77 | 78.08 | 30,231 | +0.50(+0.64%) |
Jul 15, 2024 | 77.68 | 77.90 | 77.44 | 77.58 | 5,068 | +0.39(+0.51%) |
Jul 12, 2024 | 76.98 | 77.75 | 76.96 | 77.19 | 9,881 | +0.27(+0.35%) |
Jul 11, 2024 | 77.52 | 77.59 | 76.78 | 76.92 | 18,022 | -0.54(-0.70%) |
Jul 10, 2024 | 76.93 | 77.46 | 76.86 | 77.46 | 11,517 | +0.77(+1.01%) |
Jul 09, 2024 | 76.74 | 76.91 | 76.67 | 76.69 | 19,454 | -0.00(-0.00%) |
Jul 08, 2024 | 76.76 | 76.78 | 76.55 | 76.69 | 20,642 | +0.07(+0.09%) |
Jul 05, 2024 | 76.20 | 76.62 | 76.13 | 76.62 | 12,550 | +0.50(+0.66%) |
Jul 03, 2024 | 75.72 | 76.19 | 75.72 | 76.12 | 21,455 | +0.30(+0.40%) |
Jul 02, 2024 | 75.02 | 75.82 | 75.02 | 75.82 | 79,690 | +0.54(+0.72%) |
Jul 01, 2024 | 75.22 | 75.33 | 74.99 | 75.28 | 62,284 | +0.11(+0.15%) |
Jun 28, 2024 | 75.56 | 75.88 | 75.08 | 75.17 | 6,636 | -0.19(-0.26%) |
Jun 27, 2024 | 75.38 | 75.50 | 75.26 | 75.36 | 7,145 | +0.00(+0.00%) |
Jun 26, 2024 | 75.00 | 75.36 | 75.00 | 75.36 | 26,253 | +0.18(+0.25%) |
Jun 25, 2024 | 75.09 | 75.23 | 74.93 | 75.18 | 15,562 | +0.27(+0.36%) |
Jun 24, 2024 | 75.09 | 75.40 | 74.91 | 74.91 | 8,654 | -0.26(-0.34%) |
Jun 21, 2024 | 75.37 | 75.37 | 75.09 | 75.17 | 6,648 | -0.05(-0.07%) |
Jun 20, 2024 | 75.51 | 75.56 | 75.11 | 75.22 | 14,934 | -0.25(-0.33%) |
Jun 18, 2024 | 75.22 | 75.47 | 75.22 | 75.47 | 15,615 | +0.25(+0.33%) |
Jun 17, 2024 | 74.65 | 75.44 | 74.54 | 75.22 | 12,974 | +0.53(+0.71%) |
Jun 14, 2024 | 74.45 | 74.69 | 74.28 | 74.69 | 23,273 | -0.01(-0.01%) |
Jun 13, 2024 | 74.86 | 74.86 | 74.34 | 74.70 | 6,519 | +0.17(+0.23%) |
Jun 12, 2024 | 74.62 | 74.85 | 74.48 | 74.53 | 17,810 | +0.66(+0.89%) |
Jun 11, 2024 | 73.46 | 73.87 | 73.28 | 73.87 | 15,806 | +0.20(+0.28%) |
Jun 10, 2024 | 73.31 | 73.73 | 73.29 | 73.67 | 16,749 | +0.22(+0.30%) |
Jun 07, 2024 | 73.46 | 73.81 | 73.36 | 73.45 | 13,043 | -0.10(-0.14%) |
Jun 06, 2024 | 73.54 | 73.68 | 73.38 | 73.55 | 14,212 | +0.00(+0.00%) |
Jun 05, 2024 | 72.89 | 73.55 | 72.83 | 73.55 | 5,996 | +0.89(+1.22%) |
Jun 04, 2024 | 72.47 | 72.66 | 72.30 | 72.66 | 9,485 | +0.08(+0.11%) |