Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 80.16 | 80.31 | 79.58 | 79.99 | 3,244,269 | +0.31(+0.39%) |
Aug 15, 2024 | 78.35 | 79.81 | 78.22 | 79.68 | 2,597,150 | +0.97(+1.23%) |
Aug 14, 2024 | 78.13 | 79.39 | 78.02 | 78.71 | 2,659,419 | +0.20(+0.25%) |
Aug 13, 2024 | 79.26 | 79.48 | 78.20 | 78.51 | 2,976,946 | -0.48(-0.61%) |
Aug 12, 2024 | 78.55 | 79.06 | 78.13 | 78.99 | 1,972,184 | +0.58(+0.74%) |
Aug 09, 2024 | 78.16 | 78.53 | 77.07 | 78.41 | 2,514,488 | +0.84(+1.08%) |
Aug 08, 2024 | 76.75 | 78.20 | 76.67 | 77.57 | 3,444,503 | +0.31(+0.40%) |
Aug 07, 2024 | 77.59 | 78.14 | 77.02 | 77.26 | 4,243,551 | +0.21(+0.27%) |
Aug 06, 2024 | 78.50 | 79.30 | 77.05 | 77.05 | 4,744,049 | -1.65(-2.10%) |
Aug 05, 2024 | 82.33 | 82.37 | 78.53 | 78.70 | 4,774,952 | -3.04(-3.72%) |
Aug 02, 2024 | 82.78 | 83.68 | 80.84 | 81.74 | 2,699,615 | +0.26(+0.32%) |
Aug 01, 2024 | 80.56 | 81.50 | 80.16 | 81.48 | 2,034,442 | +1.42(+1.77%) |
Jul 31, 2024 | 80.27 | 80.46 | 79.49 | 80.06 | 2,159,404 | -0.16(-0.20%) |
Jul 30, 2024 | 79.32 | 80.38 | 79.17 | 80.22 | 2,043,130 | +0.96(+1.21%) |
Jul 29, 2024 | 78.74 | 79.50 | 78.31 | 79.26 | 2,071,968 | +0.71(+0.90%) |
Jul 26, 2024 | 78.33 | 79.15 | 78.06 | 78.55 | 2,530,373 | +0.48(+0.61%) |
Jul 25, 2024 | 79.63 | 80.54 | 78.03 | 78.07 | 4,582,313 | -1.05(-1.33%) |
Jul 24, 2024 | 78.43 | 79.48 | 78.00 | 79.12 | 3,033,305 | +1.39(+1.79%) |
Jul 23, 2024 | 77.77 | 78.25 | 77.53 | 77.73 | 2,186,306 | -0.26(-0.33%) |
Jul 22, 2024 | 77.86 | 78.19 | 77.50 | 77.99 | 2,137,831 | +0.42(+0.54%) |
Jul 19, 2024 | 78.20 | 78.20 | 77.22 | 77.57 | 1,559,554 | -0.20(-0.26%) |
Jul 18, 2024 | 77.25 | 79.46 | 77.21 | 77.77 | 2,804,077 | +0.05(+0.06%) |
Jul 17, 2024 | 76.56 | 78.44 | 76.34 | 77.72 | 3,448,217 | +1.35(+1.77%) |
Jul 16, 2024 | 76.41 | 76.57 | 75.89 | 76.37 | 3,730,081 | +0.35(+0.46%) |
Jul 15, 2024 | 76.58 | 77.03 | 75.83 | 76.02 | 3,392,534 | -1.03(-1.34%) |
Jul 12, 2024 | 77.35 | 77.77 | 77.00 | 77.05 | 3,282,230 | +0.02(+0.03%) |
Jul 11, 2024 | 76.39 | 77.30 | 76.27 | 77.03 | 2,992,938 | +0.93(+1.22%) |
Jul 10, 2024 | 75.91 | 76.26 | 75.40 | 76.10 | 1,924,979 | +0.52(+0.69%) |
Jul 09, 2024 | 75.22 | 76.18 | 75.01 | 75.58 | 2,133,554 | +0.40(+0.53%) |
Jul 08, 2024 | 76.14 | 76.30 | 74.66 | 75.18 | 2,356,144 | -0.95(-1.25%) |
Jul 05, 2024 | 75.14 | 76.22 | 74.75 | 76.13 | 4,498,084 | +0.96(+1.28%) |
Jul 03, 2024 | 75.14 | 75.86 | 75.01 | 75.17 | 1,261,369 | +0.00(+0.00%) |
Jul 02, 2024 | 75.04 | 75.44 | 74.90 | 75.17 | 1,875,370 | +0.20(+0.27%) |
Jul 01, 2024 | 76.14 | 76.40 | 74.74 | 74.97 | 2,799,124 | -1.09(-1.43%) |
Jun 28, 2024 | 76.27 | 76.64 | 75.47 | 76.06 | 4,925,610 | +0.12(+0.16%) |
Jun 27, 2024 | 75.53 | 76.17 | 75.20 | 75.94 | 2,450,112 | +0.45(+0.60%) |
Jun 26, 2024 | 74.28 | 75.67 | 73.89 | 75.49 | 3,469,302 | +0.66(+0.89%) |
Jun 25, 2024 | 75.71 | 75.96 | 74.44 | 74.83 | 3,002,522 | -1.00(-1.32%) |
Jun 24, 2024 | 74.89 | 76.16 | 74.77 | 75.83 | 2,265,138 | +1.17(+1.57%) |
Jun 21, 2024 | 75.48 | 75.88 | 74.63 | 74.66 | 5,759,194 | -0.21(-0.28%) |
Jun 20, 2024 | 74.39 | 75.25 | 74.22 | 74.87 | 1,900,753 | +0.38(+0.51%) |
Jun 18, 2024 | 74.07 | 74.73 | 73.79 | 74.49 | 2,463,156 | +0.26(+0.35%) |
Jun 17, 2024 | 74.95 | 75.31 | 74.15 | 74.23 | 2,734,552 | -1.12(-1.49%) |
Jun 14, 2024 | 75.12 | 75.48 | 74.36 | 75.35 | 2,688,714 | -0.17(-0.22%) |
Jun 13, 2024 | 75.13 | 75.70 | 74.20 | 75.52 | 2,421,176 | +0.49(+0.65%) |
Jun 12, 2024 | 76.00 | 76.02 | 74.68 | 75.03 | 2,537,613 | -0.02(-0.03%) |
Jun 11, 2024 | 74.04 | 75.23 | 73.89 | 75.05 | 2,348,931 | +0.59(+0.79%) |
Jun 10, 2024 | 74.62 | 74.79 | 74.13 | 74.47 | 3,715,012 | -0.25(-0.33%) |
Jun 07, 2024 | 74.64 | 75.23 | 74.49 | 74.72 | 3,754,061 | -0.65(-0.87%) |
Jun 06, 2024 | 75.56 | 76.20 | 75.23 | 75.37 | 2,191,962 | -0.49(-0.64%) |
Jun 05, 2024 | 76.27 | 76.31 | 75.46 | 75.86 | 2,402,485 | -0.69(-0.91%) |
Jun 04, 2024 | 75.89 | 76.93 | 75.62 | 76.55 | 2,781,157 | +0.47(+0.61%) |