Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 79.78 | 79.86 | 79.68 | 79.81 | 6,641 | -0.06(-0.07%) |
Aug 19, 2024 | 79.38 | 79.87 | 79.36 | 79.87 | 6,791 | +0.75(+0.95%) |
Aug 16, 2024 | 78.70 | 79.28 | 78.70 | 79.11 | 2,805 | +0.17(+0.22%) |
Aug 15, 2024 | 78.46 | 78.94 | 78.46 | 78.94 | 14,371 | +1.19(+1.53%) |
Aug 14, 2024 | 77.40 | 77.76 | 77.40 | 77.76 | 3,169 | +0.39(+0.50%) |
Aug 13, 2024 | 76.70 | 77.36 | 76.70 | 77.36 | 1,422 | +1.35(+1.77%) |
Aug 12, 2024 | 76.36 | 76.60 | 76.00 | 76.02 | 2,231 | -0.03(-0.04%) |
Aug 09, 2024 | 75.77 | 76.08 | 75.77 | 76.05 | 1,878 | +0.56(+0.74%) |
Aug 08, 2024 | 74.58 | 75.85 | 74.58 | 75.49 | 3,145 | +1.44(+1.95%) |
Aug 07, 2024 | 75.79 | 75.79 | 74.05 | 74.05 | 2,593 | -0.60(-0.80%) |
Aug 06, 2024 | 74.67 | 75.45 | 74.64 | 74.64 | 7,374 | +0.86(+1.17%) |
Aug 05, 2024 | 72.91 | 74.25 | 72.91 | 73.78 | 5,708 | -2.32(-3.04%) |
Aug 02, 2024 | 76.44 | 76.44 | 75.60 | 76.09 | 4,712 | -1.59(-2.04%) |
Aug 01, 2024 | 79.15 | 79.15 | 77.68 | 77.68 | 615 | -1.21(-1.54%) |
Jul 31, 2024 | 78.94 | 79.17 | 77.62 | 78.90 | 8,245 | +1.18(+1.52%) |
Jul 30, 2024 | 77.88 | 77.88 | 77.41 | 77.71 | 5,494 | -0.31(-0.39%) |
Jul 29, 2024 | 78.12 | 78.17 | 77.90 | 78.02 | 3,049 | +0.16(+0.20%) |
Jul 26, 2024 | 78.00 | 78.31 | 77.86 | 77.86 | 4,656 | +0.61(+0.79%) |
Jul 25, 2024 | 77.36 | 78.41 | 77.26 | 77.26 | 7,371 | -0.33(-0.43%) |
Jul 24, 2024 | 78.60 | 78.60 | 77.59 | 77.59 | 5,107 | -1.68(-2.12%) |
Jul 23, 2024 | 79.48 | 79.78 | 79.27 | 79.27 | 4,985 | -0.07(-0.09%) |
Jul 22, 2024 | 78.98 | 79.39 | 78.93 | 79.34 | 21,011 | +0.77(+0.98%) |
Jul 19, 2024 | 78.94 | 78.94 | 78.57 | 78.57 | 1,205 | -0.55(-0.69%) |
Jul 18, 2024 | 79.19 | 79.34 | 79.12 | 79.12 | 1,932 | -0.79(-0.98%) |
Jul 17, 2024 | 80.10 | 80.13 | 79.78 | 79.90 | 3,102 | -1.03(-1.27%) |
Jul 16, 2024 | 80.56 | 80.97 | 80.56 | 80.93 | 1,371 | +0.54(+0.68%) |
Jul 15, 2024 | 80.44 | 80.64 | 80.39 | 80.39 | 3,338 | +0.10(+0.12%) |
Jul 12, 2024 | 80.28 | 80.74 | 80.26 | 80.29 | 3,258 | +0.44(+0.55%) |
Jul 11, 2024 | 80.45 | 80.46 | 79.75 | 79.85 | 2,843 | -0.45(-0.56%) |
Jul 10, 2024 | 79.79 | 80.30 | 79.74 | 80.30 | 4,901 | +0.76(+0.96%) |
Jul 09, 2024 | 79.59 | 79.71 | 79.53 | 79.54 | 5,779 | +0.03(+0.04%) |
Jul 08, 2024 | 79.47 | 79.57 | 79.37 | 79.50 | 1,641 | +0.08(+0.11%) |
Jul 05, 2024 | 79.04 | 79.42 | 79.04 | 79.42 | 5,415 | +0.36(+0.46%) |
Jul 03, 2024 | 78.87 | 79.14 | 78.87 | 79.06 | 2,456 | +0.39(+0.49%) |
Jul 02, 2024 | 78.13 | 78.67 | 78.13 | 78.67 | 4,604 | +0.43(+0.55%) |
Jul 01, 2024 | 78.32 | 78.32 | 77.90 | 78.24 | 3,720 | +0.11(+0.14%) |
Jun 28, 2024 | 78.58 | 78.85 | 78.13 | 78.13 | 11,526 | -0.20(-0.25%) |
Jun 27, 2024 | 78.38 | 78.46 | 78.21 | 78.33 | 2,681 | -0.03(-0.03%) |
Jun 26, 2024 | 77.94 | 78.35 | 77.94 | 78.35 | 2,339 | +0.21(+0.27%) |
Jun 25, 2024 | 78.03 | 78.15 | 78.03 | 78.15 | 862 | +0.25(+0.32%) |
Jun 24, 2024 | 78.51 | 78.51 | 77.87 | 77.89 | 3,390 | -0.14(-0.18%) |
Jun 21, 2024 | 78.42 | 78.42 | 77.95 | 78.03 | 11,931 | -0.35(-0.44%) |
Jun 20, 2024 | 78.62 | 78.63 | 78.16 | 78.38 | 4,234 | -0.04(-0.05%) |
Jun 18, 2024 | 78.26 | 78.50 | 78.26 | 78.41 | 4,112 | +0.22(+0.28%) |
Jun 17, 2024 | 77.66 | 78.39 | 77.66 | 78.20 | 5,826 | +0.71(+0.91%) |
Jun 14, 2024 | 77.26 | 77.57 | 77.26 | 77.49 | 4,673 | -0.18(-0.23%) |
Jun 13, 2024 | 77.57 | 77.67 | 77.22 | 77.67 | 8,433 | +0.12(+0.15%) |
Jun 12, 2024 | 77.50 | 77.72 | 77.50 | 77.55 | 1,986 | +0.71(+0.92%) |
Jun 11, 2024 | 76.29 | 76.85 | 76.29 | 76.85 | 2,022 | +0.28(+0.37%) |
Jun 10, 2024 | 76.22 | 76.62 | 76.14 | 76.56 | 4,577 | +0.11(+0.15%) |
Jun 07, 2024 | 76.32 | 76.69 | 76.32 | 76.45 | 11,729 | -0.03(-0.04%) |
Jun 06, 2024 | 76.48 | 76.54 | 76.36 | 76.48 | 3,124 | -0.03(-0.03%) |
Jun 05, 2024 | 76.07 | 76.51 | 76.07 | 76.51 | 2,015 | +0.85(+1.12%) |
Jun 04, 2024 | 75.49 | 75.78 | 75.12 | 75.66 | 10,257 | +0.20(+0.26%) |